60,175€
1,99%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 59,10 | 61,00 | 58,50 | 60,18 | 1,91% | 905,00 |
| 10.09.2026 | 60,53 | 60,55 | 58,58 | 59,05 | -2,36% | 5.057,00 |
| 09.09.2026 | 61,73 | 61,73 | 59,90 | 60,48 | -1,99% | 25,00 |
| 08.09.2026 | 60,98 | 62,08 | 60,60 | 61,70 | 0,98% | 718,00 |
| 07.09.2026 | 62,55 | 62,60 | 61,00 | 61,10 | -2,20% | 608,00 |
| 04.09.2026 | 62,15 | 63,15 | 61,90 | 62,48 | 0,73% | 504,00 |
| 03.09.2026 | 62,30 | 62,65 | 61,80 | 62,03 | -0,32% | 1.075,00 |
| 02.09.2026 | 62,10 | 63,10 | 61,75 | 62,23 | -0,12% | 4.892,00 |
| 01.09.2026 | 63,35 | 63,38 | 62,15 | 62,30 | -1,62% | 1.728,00 |
| 31.08.2026 | 63,75 | 63,78 | 62,80 | 63,33 | -0,86% | 3.700,00 |
| 28.08.2026 | 64,70 | 65,05 | 62,55 | 63,88 | -1,24% | 2.482,00 |
| 27.08.2026 | 65,83 | 65,85 | 64,45 | 64,68 | -1,33% | - |
| 26.08.2026 | 64,20 | 66,08 | 64,20 | 65,55 | 1,98% | 570,00 |
| 25.08.2026 | 63,15 | 64,80 | 63,10 | 64,28 | 1,90% | 2.496,00 |
| 24.08.2026 | 63,05 | 63,65 | 62,60 | 63,08 | 0,20% | 720,00 |
| 21.08.2026 | 62,80 | 63,30 | 62,58 | 62,95 | 0,32% | - |
| 20.08.2026 | 63,40 | 64,05 | 62,35 | 62,75 | -0,83% | - |
| 19.08.2026 | 62,95 | 63,55 | 62,60 | 63,28 | 0,40% | - |
| 18.08.2026 | 64,10 | 64,18 | 62,50 | 63,03 | -1,87% | 37.000,00 |
| 17.08.2026 | 65,75 | 66,20 | 63,83 | 64,23 | -2,17% | 3.495,00 |
| 14.08.2026 | 67,15 | 67,35 | 65,43 | 65,65 | -2,05% | 5.140,00 |
| 13.08.2026 | 66,98 | 67,45 | 66,60 | 67,03 | 0,15% | 4.420,00 |
| 12.08.2026 | 66,53 | 67,43 | 66,30 | 66,93 | 0,68% | 460,00 |
| 11.08.2026 | 66,68 | 67,15 | 65,90 | 66,48 | -0,26% | 360,00 |
| 10.08.2026 | 67,05 | 67,20 | 66,33 | 66,65 | -0,30% | 4.370,00 |
| 07.08.2026 | 67,00 | 67,25 | 65,85 | 66,85 | -0,34% | 4.185,00 |
| 06.08.2026 | 68,28 | 68,43 | 64,65 | 67,08 | -1,03% | - |
| 05.08.2026 | 67,98 | 68,50 | 67,55 | 67,78 | -0,04% | 12.750,00 |
| 04.08.2026 | 68,95 | 69,05 | 67,15 | 67,80 | -1,85% | 2.265,00 |
| 03.08.2026 | 68,85 | 69,85 | 67,83 | 69,08 | 1,88% | 6.272,00 |
| 31.07.2026 | 68,25 | 68,65 | 67,65 | 67,80 | -0,55% | - |
| 30.07.2026 | 67,10 | 69,80 | 67,08 | 68,18 | 1,49% | 48,00 |
| 29.07.2026 | 68,03 | 68,60 | 66,85 | 67,18 | -1,58% | - |
| 28.07.2026 | 67,15 | 68,55 | 66,85 | 68,25 | 1,26% | 6.969,00 |
| 27.07.2026 | 67,40 | 68,40 | 66,83 | 67,40 | 1,77% | 387,00 |
| 24.07.2026 | 65,15 | 66,55 | 65,00 | 66,23 | 1,49% | 2.605,00 |
| 23.07.2026 | 66,03 | 66,08 | 64,70 | 65,25 | -1,40% | 346,00 |
| 22.07.2026 | 66,40 | 66,90 | 65,40 | 66,18 | -0,38% | - |
| 21.07.2026 | 65,73 | 66,65 | 65,10 | 66,43 | -0,86% | 3.190,00 |
| 20.07.2026 | 67,45 | 68,45 | 66,55 | 67,00 | -0,92% | 390,00 |
| 17.07.2026 | 67,75 | 68,43 | 67,20 | 67,63 | -0,77% | 711,00 |
| 16.07.2026 | 68,28 | 68,65 | 66,95 | 68,15 | -0,26% | - |
| 15.07.2026 | 68,08 | 68,40 | 67,00 | 68,33 | 0,66% | 23.798,00 |
| 14.07.2026 | 69,90 | 69,98 | 66,85 | 67,88 | -3,59% | 4.638,00 |
| 13.07.2026 | 68,43 | 71,88 | 68,18 | 70,40 | 1,29% | 10.695,00 |
| 10.07.2026 | 69,83 | 70,50 | 68,40 | 69,50 | -0,29% | 4.825,00 |
| 09.07.2026 | 71,05 | 71,45 | 69,20 | 69,70 | -1,59% | 4.560,00 |
| 08.07.2026 | 75,05 | 75,08 | 70,20 | 70,83 | -6,29% | 4.070,00 |
| 07.07.2026 | 75,50 | 76,55 | 74,78 | 75,58 | -0,07% | 3.060,00 |
| 06.07.2026 | 75,43 | 76,60 | 75,38 | 75,63 | 0,00% | 4.340,00 |
| 03.07.2026 | 74,78 | 75,90 | 74,50 | 75,63 | 1,27% | 510,00 |
| 02.07.2026 | 72,45 | 74,88 | 72,03 | 74,68 | 3,04% | - |
| 01.07.2026 | 72,73 | 73,78 | 71,70 | 72,48 | -0,38% | 3.368,00 |
| 30.06.2026 | 73,55 | 74,30 | 72,25 | 72,75 | -0,85% | 2.225,00 |
| 29.06.2026 | 73,85 | 73,90 | 72,40 | 73,38 | -0,03% | - |
| 26.06.2026 | 74,25 | 74,55 | 73,15 | 73,40 | -0,98% | 37,00 |
| 25.06.2026 | 73,60 | 74,95 | 73,40 | 74,13 | 0,61% | 2.509,00 |
| 24.06.2026 | 71,30 | 73,85 | 70,85 | 73,68 | 3,37% | - |
| 23.06.2026 | 71,20 | 72,10 | 70,40 | 71,28 | -0,59% | 36,00 |
| 22.06.2026 | 71,88 | 72,00 | 70,80 | 71,70 | -0,10% | - |
| 19.06.2026 | 73,25 | 74,10 | 71,75 | 71,78 | -2,41% | 25.056,00 |
| 18.06.2026 | 72,18 | 74,20 | 72,10 | 73,55 | 2,22% | - |
| 17.06.2026 | 73,00 | 73,35 | 71,88 | 71,95 | -1,24% | 6.937,00 |
| 16.06.2026 | 72,95 | 73,70 | 72,20 | 72,85 | -0,24% | - |
| 15.06.2026 | 72,45 | 74,35 | 72,35 | 73,03 | 2,74% | 12.321,00 |
| 12.06.2026 | 68,20 | 71,55 | 68,20 | 71,08 | 5,41% | 5.976,00 |
| 11.06.2026 | 66,93 | 67,45 | 65,90 | 67,43 | 1,12% | 1.133,00 |
| 10.06.2026 | 67,33 | 68,45 | 66,68 | 66,68 | -1,11% | 4.950,00 |
| 09.06.2026 | 67,13 | 68,55 | 66,60 | 67,43 | 0,71% | 1.080,00 |
| 08.06.2026 | 67,50 | 68,20 | 66,85 | 66,95 | -1,18% | 3.038,00 |
| 05.06.2026 | 67,48 | 68,80 | 67,48 | 67,75 | -0,22% | 2.124,00 |
| 04.06.2026 | 67,75 | 69,40 | 67,65 | 67,90 | -0,04% | 1.808,00 |
| 03.06.2026 | 68,83 | 68,95 | 67,45 | 67,93 | -1,45% | 880,00 |
| 02.06.2026 | 69,55 | 70,40 | 68,73 | 68,93 | -0,18% | 390,00 |
| 01.06.2026 | 72,13 | 72,13 | 68,85 | 69,05 | -4,03% | 16,00 |
| 29.05.2026 | 71,35 | 73,05 | 70,40 | 71,95 | 0,88% | 2.050,00 |
| 28.05.2026 | 70,55 | 71,95 | 70,35 | 71,33 | 0,49% | 3.908,00 |
| 27.05.2026 | 69,38 | 72,15 | 68,90 | 70,98 | 2,53% | 15.350,00 |
| 26.05.2026 | 70,10 | 70,85 | 68,95 | 69,23 | -1,49% | 940,00 |
| 25.05.2026 | 68,90 | 71,45 | 68,75 | 70,28 | 3,84% | 2.536,00 |
| 22.05.2026 | 67,90 | 68,20 | 66,65 | 67,68 | -0,18% | 1.655,00 |
| 21.05.2026 | 67,50 | 68,70 | 66,25 | 67,80 | 0,93% | 1.135,00 |
| 20.05.2026 | 65,10 | 67,45 | 64,43 | 67,18 | 2,99% | 1.566,00 |
| 19.05.2026 | 64,48 | 65,43 | 64,15 | 65,23 | 1,16% | 1.671,00 |
| 18.05.2026 | 64,23 | 65,45 | 62,40 | 64,48 | -0,77% | 14.466,00 |
| 15.05.2026 | 67,60 | 68,68 | 64,48 | 64,98 | -3,99% | 4.758,00 |
| 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 |