65,750€
-2,74%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 67,60 | 68,68 | 65,70 | 66,05 | -2,40% | 3.083,00 |
| 14.05.2026 | 67,40 | 68,30 | 67,40 | 67,68 | 0,45% | - |
| 13.05.2026 | 68,65 | 68,90 | 67,08 | 67,38 | -3,78% | 3.071,00 |
| 12.05.2026 | 69,25 | 70,03 | 68,55 | 70,03 | 0,97% | 1.817,00 |
| 11.05.2026 | 69,35 | 69,95 | 69,08 | 69,35 | -0,32% | 4.196,00 |
| 08.05.2026 | 70,88 | 71,00 | 69,38 | 69,58 | -1,63% | 7.350,00 |
| 07.05.2026 | 70,65 | 73,10 | 70,40 | 70,73 | 0,14% | 540,00 |
| 06.05.2026 | 68,18 | 73,70 | 68,08 | 70,63 | 4,44% | 3.290,00 |
| 05.05.2026 | 68,40 | 69,93 | 66,78 | 67,63 | -1,89% | 5.656,00 |
| 04.05.2026 | 69,90 | 70,50 | 68,50 | 68,93 | -1,22% | 600,00 |
| 30.04.2026 | 67,40 | 69,98 | 67,30 | 69,78 | 2,91% | 10.352,00 |
| 29.04.2026 | 70,28 | 70,55 | 67,63 | 67,80 | -4,61% | 3.740,00 |
| 28.04.2026 | 70,35 | 71,20 | 70,03 | 71,08 | 1,10% | 3.305,00 |
| 27.04.2026 | 71,05 | 71,65 | 70,25 | 70,30 | -1,40% | 863,00 |
| 24.04.2026 | 71,88 | 71,93 | 70,40 | 71,30 | -0,52% | 2.402,00 |
| 23.04.2026 | 71,63 | 72,30 | 70,08 | 71,68 | -0,73% | 1.825,00 |
| 22.04.2026 | 72,75 | 73,08 | 71,35 | 72,20 | -0,59% | 12.642,00 |
| 21.04.2026 | 75,48 | 75,98 | 72,58 | 72,63 | -3,52% | 3.226,00 |
| 20.04.2026 | 76,55 | 77,33 | 74,65 | 75,28 | -3,31% | 4.790,00 |
| 17.04.2026 | 73,25 | 78,13 | 72,20 | 77,85 | 6,46% | 8.610,00 |
| 16.04.2026 | 75,95 | 76,03 | 72,70 | 73,13 | -3,59% | 2.080,00 |
| 15.04.2026 | 76,58 | 78,05 | 74,65 | 75,85 | -1,08% | 4.408,00 |
| 14.04.2026 | 76,58 | 77,20 | 75,60 | 76,68 | -0,03% | 7.483,00 |
| 13.04.2026 | 78,48 | 79,45 | 75,20 | 76,70 | -4,01% | 2.901,00 |
| 10.04.2026 | 80,45 | 81,15 | 79,30 | 79,90 | -0,62% | 5.983,00 |
| 09.04.2026 | 80,58 | 81,40 | 79,65 | 80,40 | -0,22% | 5.775,00 |
| 08.04.2026 | 78,50 | 81,13 | 78,50 | 80,58 | 5,88% | 390,00 |
| 07.04.2026 | 76,35 | 77,18 | 75,50 | 76,10 | -0,59% | 460,00 |
| 02.04.2026 | 75,75 | 76,80 | 74,63 | 76,55 | -0,46% | - |
| 01.04.2026 | 75,15 | 77,18 | 75,15 | 76,90 | 2,26% | 4.765,00 |
| 31.03.2026 | 74,73 | 75,65 | 73,40 | 75,20 | 1,38% | 66,00 |
| 30.03.2026 | 73,80 | 75,10 | 73,75 | 74,18 | 0,44% | 2.110,00 |
| 27.03.2026 | 75,80 | 76,35 | 73,83 | 73,85 | -2,31% | 520,00 |
| 26.03.2026 | 74,98 | 76,20 | 74,83 | 75,60 | 0,27% | 2.938,00 |
| 25.03.2026 | 75,23 | 76,65 | 75,00 | 75,40 | 0,43% | - |
| 24.03.2026 | 74,03 | 75,35 | 73,20 | 75,08 | 0,67% | 702,00 |
| 23.03.2026 | 71,45 | 76,20 | 70,15 | 74,58 | 2,30% | 2.909,00 |
| 20.03.2026 | 75,00 | 76,20 | 72,50 | 72,90 | -2,74% | 1.722,00 |
| 19.03.2026 | 76,85 | 77,83 | 74,15 | 74,95 | -1,70% | 2.186,00 |
| 18.03.2026 | 76,45 | 77,68 | 75,50 | 76,25 | 0,10% | 1.700,00 |
| 17.03.2026 | 72,18 | 76,65 | 72,05 | 76,18 | 6,32% | 6.125,00 |
| 16.03.2026 | 70,55 | 71,88 | 68,45 | 71,65 | 2,28% | 8.784,00 |
| 13.03.2026 | 73,18 | 73,18 | 69,53 | 70,05 | -4,24% | 4.371,00 |
| 12.03.2026 | 73,78 | 74,13 | 71,95 | 73,15 | -1,51% | 230,00 |
| 11.03.2026 | 75,70 | 75,80 | 73,63 | 74,28 | -1,82% | - |
| 10.03.2026 | 75,18 | 76,38 | 75,00 | 75,65 | 0,30% | 5.300,00 |
| 09.03.2026 | 74,10 | 75,45 | 73,45 | 75,43 | -1,37% | 8.182,00 |
| 06.03.2026 | 76,93 | 77,55 | 75,40 | 76,48 | -0,20% | 5.011,00 |
| 05.03.2026 | 77,90 | 79,10 | 76,25 | 76,63 | -2,05% | 6.800,00 |
| 04.03.2026 | 77,28 | 78,70 | 76,20 | 78,23 | 0,81% | 850,00 |
| 03.03.2026 | 78,98 | 79,70 | 75,55 | 77,60 | -2,94% | 11.584,00 |
| 02.03.2026 | 80,45 | 81,40 | 79,40 | 79,95 | -3,65% | 5.130,00 |
| 27.02.2026 | 83,45 | 84,35 | 82,93 | 82,98 | -0,33% | 408,00 |
| 26.02.2026 | 83,15 | 84,10 | 82,85 | 83,25 | -0,27% | 1.850,00 |
| 25.02.2026 | 85,05 | 85,45 | 83,00 | 83,48 | -1,88% | 624,00 |
| 24.02.2026 | 84,45 | 85,20 | 83,55 | 85,08 | 0,89% | 440,00 |
| 23.02.2026 | 82,05 | 84,45 | 82,03 | 84,33 | 1,78% | 975,00 |
| 20.02.2026 | 83,80 | 83,80 | 82,30 | 82,85 | -1,13% | - |
| 19.02.2026 | 83,85 | 84,80 | 82,90 | 83,80 | -0,18% | 468,00 |
| 18.02.2026 | 85,98 | 86,80 | 83,45 | 83,95 | -2,24% | 9.508,00 |
| 17.02.2026 | 83,88 | 85,93 | 83,10 | 85,88 | 1,96% | 5.516,00 |
| 16.02.2026 | 84,00 | 85,10 | 83,88 | 84,23 | 0,30% | 2.894,00 |
| 13.02.2026 | 81,13 | 84,30 | 81,03 | 83,98 | 3,42% | 5.512,00 |
| 12.02.2026 | 80,88 | 81,85 | 80,05 | 81,20 | 0,28% | 4.136,00 |
| 11.02.2026 | 80,30 | 81,70 | 79,15 | 80,98 | 1,12% | 2.770,00 |
| 10.02.2026 | 82,03 | 82,25 | 79,95 | 80,08 | -2,56% | 5.050,00 |
| 09.02.2026 | 83,28 | 83,30 | 82,03 | 82,18 | -1,20% | 6.325,00 |
| 06.02.2026 | 80,53 | 83,25 | 80,28 | 83,18 | 3,32% | 4.134,00 |
| 05.02.2026 | 78,78 | 81,80 | 78,73 | 80,50 | 2,19% | 3.208,00 |
| 04.02.2026 | 78,55 | 79,83 | 78,43 | 78,78 | 0,45% | 458,00 |
| 03.02.2026 | 78,25 | 79,00 | 77,88 | 78,43 | 0,45% | 1.810,00 |
| 02.02.2026 | 77,90 | 79,10 | 77,63 | 78,08 | 0,00% | 2.868,00 |
| 30.01.2026 | 78,40 | 80,20 | 77,95 | 78,08 | 1,00% | 9.805,00 |
| 29.01.2026 | 76,28 | 77,80 | 75,90 | 77,30 | 1,28% | 5.205,00 |
| 28.01.2026 | 76,90 | 76,93 | 75,30 | 76,33 | -0,72% | 4.500,00 |
| 27.01.2026 | 76,38 | 76,98 | 75,60 | 76,88 | 0,79% | 2.618,00 |
| 26.01.2026 | 76,28 | 77,38 | 75,25 | 76,28 | 0,63% | 3.663,00 |
| 23.01.2026 | 76,63 | 77,28 | 74,90 | 75,80 | -0,95% | 3.344,00 |
| 22.01.2026 | 75,80 | 77,85 | 75,48 | 76,53 | 0,99% | 14.229,00 |
| 21.01.2026 | 75,88 | 76,50 | 74,30 | 75,78 | -0,20% | 1.353,00 |
| 20.01.2026 | 74,25 | 76,55 | 74,10 | 75,93 | 1,74% | 3.037,00 |
| 19.01.2026 | 73,43 | 74,73 | 73,30 | 74,63 | 0,20% | 3.174,00 |
| 16.01.2026 | 75,65 | 75,65 | 73,75 | 74,48 | 1,46% | 2.528,00 |
| 15.01.2026 | 72,13 | 74,05 | 72,10 | 73,40 | 2,05% | 11.100,00 |
| 14.01.2026 | 70,83 | 71,95 | 70,80 | 71,93 | 1,27% | 2.734,00 |
| 13.01.2026 | 73,75 | 74,00 | 70,78 | 71,03 | -3,50% | 1.018,00 |
| 12.01.2026 | 74,13 | 74,60 | 73,45 | 73,60 | -0,41% | 6.894,00 |
| 09.01.2026 | 75,08 | 75,25 | 73,15 | 73,90 | -1,40% | 3.919,00 |
| 08.01.2026 | 73,38 | 75,55 | 73,20 | 74,95 | 1,94% | 3.238,00 |
| 07.01.2026 | 72,43 | 74,83 | 72,20 | 73,53 | 1,76% | 159,00 |
| 06.01.2026 | 71,75 | 72,90 | 71,50 | 72,25 | 1,12% | 2.988,00 |
| 05.01.2026 | 70,43 | 71,70 | 70,15 | 71,45 | 1,93% | 1.001,00 |
| 02.01.2026 | 69,75 | 71,18 | 69,55 | 70,10 | 0,57% | 3.023,00 |
| 30.12.2025 | 69,68 | 69,88 | 69,30 | 69,70 | 0,22% | 8.400,00 |
| 29.12.2025 | 68,95 | 69,75 | 68,75 | 69,55 | 1,02% | 3.068,00 |
| 23.12.2025 | 68,83 | 69,15 | 68,50 | 68,85 | 0,15% | 2.070,00 |
| 22.12.2025 | 68,20 | 69,05 | 68,18 | 68,75 | 1,18% | 1.500,00 |
| 19.12.2025 | 67,93 | 69,05 | 67,60 | 67,95 | 0,07% | 1.152,00 |
| 18.12.2025 | 67,78 | 68,80 | 67,65 | 67,90 | 0,52% | 1.250,00 |
| 17.12.2025 | 67,90 | 68,05 | 67,15 | 67,55 | -0,52% | - |