45,640€
-0,85%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 46,22 | 46,33 | 45,62 | 45,80 | -0,50% | 3.250,00 |
| 08.06.2023 | 46,34 | 46,47 | 45,74 | 46,03 | -0,70% | 2.450,00 |
| 07.06.2023 | 46,51 | 46,95 | 46,24 | 46,36 | -0,38% | 3.575,00 |
| 06.06.2023 | 46,79 | 46,79 | 45,13 | 46,53 | -0,67% | 4.440,00 |
| 05.06.2023 | 48,13 | 48,37 | 46,62 | 46,85 | -2,77% | 528,00 |
| 02.06.2023 | 47,49 | 48,46 | 47,45 | 48,18 | 1,72% | 2.895,00 |
| 01.06.2023 | 47,85 | 48,06 | 47,06 | 47,37 | -0,72% | 7.580,00 |
| 31.05.2023 | 47,35 | 48,10 | 46,71 | 47,71 | 0,82% | 22.164,00 |
| 30.05.2023 | 47,37 | 47,97 | 47,19 | 47,32 | 0,14% | 2.875,00 |
| 29.05.2023 | 47,66 | 48,29 | 47,19 | 47,26 | -0,98% | 1.754,00 |
| 26.05.2023 | 47,62 | 47,79 | 47,10 | 47,73 | 0,05% | 4.175,00 |
| 25.05.2023 | 47,60 | 47,98 | 47,19 | 47,70 | 0,21% | - |
| 24.05.2023 | 48,98 | 49,07 | 47,16 | 47,60 | -2,95% | 3.752,00 |
| 23.05.2023 | 50,29 | 50,35 | 49,04 | 49,05 | -2,69% | 25.192,00 |
| 22.05.2023 | 49,02 | 50,57 | 48,97 | 50,40 | 2,73% | 2.780,00 |
| 19.05.2023 | 50,12 | 50,40 | 49,03 | 49,06 | -2,15% | 7.195,00 |
| 18.05.2023 | 49,27 | 50,65 | 49,27 | 50,14 | 1,81% | 7.556,00 |
| 17.05.2023 | 46,93 | 49,57 | 46,64 | 49,25 | 4,94% | 6.592,00 |
| 16.05.2023 | 46,73 | 47,29 | 46,50 | 46,93 | 0,00% | 6.310,00 |
| 15.05.2023 | 46,79 | 47,39 | 46,55 | 46,93 | 0,32% | 620,00 |
| 12.05.2023 | 46,70 | 47,04 | 45,78 | 46,78 | 0,68% | 9.388,00 |
| 11.05.2023 | 46,65 | 47,16 | 46,22 | 46,47 | -0,20% | 9.860,00 |
| 10.05.2023 | 46,53 | 47,05 | 46,06 | 46,56 | 0,29% | 7.566,00 |
| 09.05.2023 | 47,10 | 47,54 | 45,55 | 46,43 | -1,71% | 2.056,00 |
| 08.05.2023 | 46,75 | 47,39 | 46,71 | 47,24 | 0,74% | 787,00 |
| 05.05.2023 | 45,50 | 47,03 | 45,33 | 46,89 | 3,07% | 7.420,00 |
| 04.05.2023 | 47,42 | 47,47 | 44,28 | 45,50 | -4,29% | 14.700,00 |
| 03.05.2023 | 47,86 | 47,91 | 46,98 | 47,54 | -0,14% | 7.855,00 |
| 02.05.2023 | 48,65 | 49,12 | 47,48 | 47,60 | -2,22% | 9.925,00 |
| 28.04.2023 | 48,29 | 48,71 | 47,89 | 48,68 | 0,84% | 4.390,00 |
| 27.04.2023 | 47,04 | 48,68 | 46,48 | 48,28 | 2,70% | 4.200,00 |
| 26.04.2023 | 47,62 | 48,18 | 46,64 | 47,01 | -1,28% | 9.800,00 |
| 25.04.2023 | 47,62 | 48,25 | 47,19 | 47,62 | -0,18% | 3.945,00 |
| 24.04.2023 | 47,26 | 48,42 | 47,25 | 47,70 | 0,51% | 1.398,00 |
| 21.04.2023 | 47,15 | 48,16 | 47,11 | 47,46 | 0,21% | 18.825,00 |
| 20.04.2023 | 47,12 | 47,57 | 46,51 | 47,36 | 0,28% | 193,00 |
| 19.04.2023 | 46,40 | 47,40 | 46,23 | 47,23 | 1,48% | 9.599,00 |
| 18.04.2023 | 46,55 | 47,06 | 46,17 | 46,54 | -0,27% | 8.600,00 |
| 17.04.2023 | 45,78 | 47,11 | 45,50 | 46,67 | 1,98% | 4.270,00 |
| 14.04.2023 | 46,57 | 46,74 | 45,61 | 45,76 | -1,99% | 2.054,00 |
| 13.04.2023 | 47,97 | 48,31 | 46,09 | 46,69 | -2,29% | 7.406,00 |
| 12.04.2023 | 47,88 | 48,57 | 47,71 | 47,79 | -0,24% | 3.418,00 |
| 11.04.2023 | 48,21 | 48,91 | 47,80 | 47,90 | -0,66% | 4.820,00 |
| 06.04.2023 | 47,29 | 48,46 | 47,25 | 48,22 | 1,79% | 7.507,00 |
| 05.04.2023 | 46,79 | 47,56 | 46,61 | 47,37 | 1,09% | 3.269,00 |
| 04.04.2023 | 47,19 | 47,83 | 46,82 | 46,86 | -0,38% | 3.930,00 |
| 03.04.2023 | 46,36 | 47,64 | 45,91 | 47,04 | 1,03% | 510,00 |
| 31.03.2023 | 45,68 | 46,81 | 45,16 | 46,56 | 2,19% | 4.931,00 |
| 30.03.2023 | 44,19 | 45,66 | 44,09 | 45,56 | 3,49% | 4.714,00 |
| 29.03.2023 | 43,10 | 44,05 | 42,83 | 44,03 | 2,57% | 5.165,00 |
| 28.03.2023 | 43,05 | 48,05 | 42,23 | 42,92 | -0,15% | 3.030,00 |
| 27.03.2023 | 42,94 | 43,24 | 42,10 | 42,99 | 0,14% | 15.618,00 |
| 24.03.2023 | 44,46 | 44,53 | 41,60 | 42,93 | -3,32% | 6.904,00 |
| 23.03.2023 | 45,34 | 45,49 | 44,29 | 44,40 | -1,77% | 1.600,00 |
| 22.03.2023 | 46,03 | 46,03 | 44,87 | 45,20 | -1,46% | 1.380,00 |
| 21.03.2023 | 44,95 | 46,16 | 44,82 | 45,87 | 2,17% | 671,00 |
| 20.03.2023 | 44,89 | 45,28 | 43,53 | 44,90 | -0,87% | 7.863,00 |
| 17.03.2023 | 46,66 | 47,22 | 44,67 | 45,29 | -2,96% | 9.670,00 |
| 16.03.2023 | 46,60 | 47,62 | 45,48 | 46,67 | 0,63% | 8.835,00 |
| 15.03.2023 | 49,20 | 51,00 | 45,23 | 46,38 | -5,68% | 10.071,00 |
| 14.03.2023 | 49,39 | 50,75 | 46,02 | 49,18 | -0,26% | 11.846,00 |
| 13.03.2023 | 52,13 | 52,18 | 48,73 | 49,31 | -3,85% | 5.340,00 |
| 10.03.2023 | 50,99 | 53,10 | 50,68 | 51,28 | 0,08% | 7.840,00 |
| 09.03.2023 | 52,17 | 52,26 | 50,76 | 51,24 | -1,99% | 5.206,00 |
| 08.03.2023 | 51,63 | 52,79 | 51,28 | 52,28 | 1,16% | 5.015,00 |
| 07.03.2023 | 51,75 | 52,42 | 51,22 | 51,68 | -0,29% | 9.140,00 |
| 06.03.2023 | 51,01 | 51,98 | 50,56 | 51,83 | 1,87% | 4.408,00 |
| 03.03.2023 | 49,82 | 51,08 | 49,66 | 50,88 | 2,04% | 5.030,00 |
| 02.03.2023 | 49,96 | 50,22 | 49,18 | 49,87 | -0,75% | 540,00 |
| 01.03.2023 | 51,22 | 51,52 | 49,96 | 50,24 | -1,66% | 1.020,00 |
| 28.02.2023 | 50,88 | 51,52 | 50,38 | 51,09 | 0,18% | 1.309,00 |
| 27.02.2023 | 49,56 | 51,03 | 49,20 | 51,00 | 2,72% | 970,00 |
| 24.02.2023 | 50,43 | 51,40 | 49,28 | 49,65 | -1,49% | 3.980,00 |
| 23.02.2023 | 49,13 | 50,44 | 49,11 | 50,40 | 2,86% | 3.642,00 |
| 22.02.2023 | 48,64 | 49,10 | 47,43 | 49,00 | 0,50% | 4.933,00 |
| 21.02.2023 | 50,30 | 50,48 | 48,67 | 48,76 | -3,26% | 7.937,00 |
| 20.02.2023 | 51,48 | 51,58 | 49,95 | 50,40 | -1,98% | 1.988,00 |
| 17.02.2023 | 50,72 | 51,81 | 50,28 | 51,42 | 1,04% | 5.470,00 |
| 16.02.2023 | 51,29 | 52,34 | 50,22 | 50,89 | -1,47% | 3.904,00 |
| 15.02.2023 | 50,99 | 51,71 | 50,48 | 51,65 | 0,58% | 1.455,00 |
| 14.02.2023 | 51,86 | 52,24 | 50,58 | 51,35 | -0,87% | 2.965,00 |
| 13.02.2023 | 51,12 | 52,08 | 51,00 | 51,80 | 0,62% | 2.020,00 |
| 10.02.2023 | 53,06 | 53,08 | 50,80 | 51,48 | -2,98% | 877,00 |
| 09.02.2023 | 52,84 | 53,94 | 52,84 | 53,06 | 0,68% | 528,00 |
| 08.02.2023 | 53,10 | 53,82 | 52,70 | 52,70 | -1,01% | 220,00 |
| 07.02.2023 | 52,68 | 53,58 | 52,68 | 53,24 | 1,10% | 35,00 |
| 06.02.2023 | 53,68 | 54,00 | 52,52 | 52,66 | -2,63% | 1.042,00 |
| 03.02.2023 | 53,00 | 54,32 | 52,80 | 54,08 | 1,69% | 84.804,00 |
| 02.02.2023 | 52,66 | 54,02 | 52,66 | 53,18 | 0,61% | 61.587,00 |
| 01.02.2023 | 51,94 | 52,86 | 51,74 | 52,86 | 2,01% | 222,00 |
| 31.01.2023 | 50,84 | 52,10 | 50,76 | 51,82 | 1,77% | 94,00 |
| 30.01.2023 | 52,78 | 52,78 | 50,82 | 50,92 | -3,60% | 2.904,00 |
| 27.01.2023 | 52,58 | 53,42 | 52,58 | 52,82 | -0,04% | 494,00 |
| 26.01.2023 | 52,34 | 53,10 | 51,98 | 52,84 | 0,80% | 2.203,00 |
| 25.01.2023 | 50,94 | 52,60 | 50,94 | 52,42 | 2,30% | 1.822,00 |
| 24.01.2023 | 51,50 | 51,62 | 50,34 | 51,24 | 0,20% | 600,00 |
| 23.01.2023 | 50,72 | 51,48 | 50,72 | 51,14 | -0,31% | 2.220,00 |
| 20.01.2023 | 49,92 | 51,48 | 49,92 | 51,30 | 2,76% | 944,00 |
| 19.01.2023 | 50,02 | 50,28 | 49,15 | 49,92 | -0,32% | 455,00 |
| 18.01.2023 | 48,15 | 50,76 | 48,14 | 50,08 | 4,57% | 1.895,00 |