67,900€
-0,07%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 67,75 | 68,43 | 67,68 | 68,05 | -0,15% | - |
| 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 |
| 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 |