47,300€
1,03%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,05 | 47,78 | 46,96 | 47,40 | 0,85% | 6.010,00 |
| 25.04.2024 | 46,46 | 47,62 | 46,39 | 47,00 | 0,64% | 4.500,00 |
| 24.04.2024 | 46,64 | 47,18 | 46,12 | 46,70 | 0,17% | 1.500,00 |
| 23.04.2024 | 45,81 | 46,68 | 45,08 | 46,62 | 1,95% | 6.701,00 |
| 22.04.2024 | 45,60 | 45,88 | 45,35 | 45,73 | 0,66% | 13.039,00 |
| 19.04.2024 | 45,34 | 45,76 | 45,18 | 45,43 | -1,07% | 400,00 |
| 18.04.2024 | 45,55 | 46,29 | 45,55 | 45,92 | 0,95% | 3.281,00 |
| 17.04.2024 | 44,61 | 46,08 | 44,46 | 45,49 | 2,29% | 444,00 |
| 16.04.2024 | 44,28 | 45,22 | 44,26 | 44,47 | -0,38% | 11.935,00 |
| 15.04.2024 | 45,06 | 46,22 | 44,48 | 44,64 | -0,11% | 1.805,00 |
| 12.04.2024 | 45,95 | 46,44 | 44,66 | 44,69 | -2,64% | 5.608,00 |
| 11.04.2024 | 47,88 | 48,01 | 45,26 | 45,90 | -4,22% | 4.320,00 |
| 10.04.2024 | 48,82 | 48,82 | 47,27 | 47,92 | -1,36% | 5.860,00 |
| 09.04.2024 | 48,62 | 49,10 | 47,78 | 48,58 | 0,19% | 7.040,00 |
| 08.04.2024 | 48,39 | 49,04 | 48,08 | 48,49 | 0,39% | 6.238,00 |
| 05.04.2024 | 48,02 | 48,40 | 47,71 | 48,30 | 0,44% | 1.746,00 |
| 04.04.2024 | 48,48 | 49,39 | 47,98 | 48,09 | -0,68% | 7.757,00 |
| 03.04.2024 | 47,35 | 48,62 | 47,24 | 48,42 | 1,53% | 5.350,00 |
| 02.04.2024 | 48,75 | 48,86 | 47,36 | 47,69 | -2,35% | 4.222,00 |
| 28.03.2024 | 48,97 | 49,20 | 48,56 | 48,84 | -0,43% | 13.981,00 |
| 27.03.2024 | 49,42 | 49,42 | 48,17 | 49,05 | -0,76% | 9.380,00 |
| 26.03.2024 | 48,43 | 49,87 | 48,19 | 49,43 | 2,61% | 4.040,00 |
| 25.03.2024 | 48,62 | 48,69 | 47,97 | 48,17 | -0,99% | 6.190,00 |
| 22.03.2024 | 48,49 | 48,74 | 47,89 | 48,65 | 0,58% | 3.662,00 |
| 21.03.2024 | 48,80 | 48,86 | 48,15 | 48,37 | -0,23% | 7.310,00 |
| 20.03.2024 | 48,66 | 48,81 | 46,87 | 48,48 | -0,47% | 11.324,00 |
| 19.03.2024 | 51,00 | 51,00 | 47,98 | 48,71 | -5,66% | 6.810,00 |
| 18.03.2024 | 52,47 | 52,82 | 51,44 | 51,63 | -2,14% | 3.102,00 |
| 15.03.2024 | 53,22 | 54,06 | 52,45 | 52,76 | -0,77% | - |
| 14.03.2024 | 52,51 | 54,17 | 52,36 | 53,17 | 1,47% | 20.164,00 |
| 13.03.2024 | 52,40 | 53,06 | 52,06 | 52,40 | -0,53% | 600,00 |
| 12.03.2024 | 51,87 | 53,16 | 51,68 | 52,68 | 1,78% | 1.764,00 |
| 11.03.2024 | 51,48 | 51,96 | 51,37 | 51,76 | 0,15% | 2.301,00 |
| 08.03.2024 | 51,13 | 51,86 | 50,76 | 51,68 | 1,14% | 8.294,00 |
| 07.03.2024 | 49,93 | 51,70 | 49,89 | 51,10 | 2,10% | 310,00 |
| 06.03.2024 | 50,65 | 50,76 | 49,89 | 50,05 | -1,01% | 3.618,00 |
| 05.03.2024 | 49,94 | 51,00 | 49,82 | 50,56 | 1,00% | 7.516,00 |
| 04.03.2024 | 50,72 | 50,88 | 49,95 | 50,06 | -1,13% | 3.205,00 |
| 01.03.2024 | 51,86 | 51,87 | 50,05 | 50,63 | -1,88% | 5.891,00 |
| 29.02.2024 | 52,26 | 52,44 | 51,34 | 51,60 | -1,21% | - |
| 28.02.2024 | 52,78 | 52,86 | 51,68 | 52,23 | -0,87% | 7.550,00 |
| 27.02.2024 | 52,73 | 53,43 | 52,58 | 52,69 | -0,36% | 1.190,00 |
| 26.02.2024 | 53,25 | 53,98 | 52,78 | 52,88 | -0,94% | 7.135,00 |
| 23.02.2024 | 52,94 | 53,60 | 52,47 | 53,38 | 1,10% | 1.330,00 |
| 22.02.2024 | 52,10 | 53,06 | 51,89 | 52,80 | 1,46% | 1.250,00 |
| 21.02.2024 | 51,45 | 52,10 | 51,26 | 52,04 | 1,36% | 1.538,00 |
| 20.02.2024 | 50,58 | 51,54 | 50,34 | 51,34 | 1,58% | 4.460,00 |
| 19.02.2024 | 50,98 | 51,26 | 50,44 | 50,54 | -0,79% | 5.640,00 |
| 16.02.2024 | 52,27 | 52,34 | 50,40 | 50,94 | -2,56% | 8.810,00 |
| 15.02.2024 | 52,02 | 52,63 | 51,93 | 52,28 | 0,67% | 3.440,00 |
| 14.02.2024 | 51,24 | 52,08 | 51,03 | 51,93 | 1,66% | 1.897,00 |
| 13.02.2024 | 52,13 | 52,44 | 50,69 | 51,08 | -2,33% | 7.652,00 |
| 12.02.2024 | 52,44 | 53,32 | 52,17 | 52,30 | -0,32% | 2.938,00 |
| 09.02.2024 | 52,67 | 52,88 | 52,05 | 52,47 | -0,49% | 903,00 |
| 08.02.2024 | 54,64 | 54,64 | 51,76 | 52,73 | -3,30% | 8.856,00 |
| 07.02.2024 | 55,68 | 55,70 | 54,16 | 54,53 | -1,87% | 1.100,00 |
| 06.02.2024 | 54,80 | 55,91 | 54,22 | 55,57 | 1,65% | 8.062,00 |
| 05.02.2024 | 54,76 | 55,52 | 54,35 | 54,67 | -0,27% | 5.627,00 |
| 02.02.2024 | 55,06 | 55,84 | 54,63 | 54,82 | 0,11% | 4.228,00 |
| 01.02.2024 | 54,46 | 55,14 | 53,98 | 54,76 | 0,61% | 40,00 |
| 31.01.2024 | 54,36 | 54,98 | 54,17 | 54,43 | 0,24% | 4.000,00 |
| 30.01.2024 | 55,07 | 55,52 | 54,16 | 54,30 | -1,36% | 4.700,00 |
| 29.01.2024 | 54,70 | 55,20 | 54,52 | 55,05 | 0,47% | 664,00 |
| 26.01.2024 | 54,30 | 55,44 | 53,77 | 54,79 | 0,79% | 5.500,00 |
| 25.01.2024 | 53,00 | 54,72 | 52,68 | 54,36 | 2,94% | 2.600,00 |
| 24.01.2024 | 52,46 | 53,38 | 52,32 | 52,81 | 1,11% | 550,00 |
| 23.01.2024 | 52,55 | 52,84 | 51,62 | 52,23 | -0,06% | 2.450,00 |
| 22.01.2024 | 51,84 | 53,27 | 51,81 | 52,26 | 0,85% | 300,00 |
| 19.01.2024 | 52,64 | 52,96 | 51,26 | 51,82 | -1,58% | 380,00 |
| 18.01.2024 | 52,57 | 53,24 | 52,25 | 52,65 | 0,17% | 1.690,00 |
| 17.01.2024 | 53,20 | 53,43 | 51,90 | 52,56 | -2,07% | 946,00 |
| 16.01.2024 | 54,11 | 54,78 | 53,14 | 53,67 | -1,40% | 2.878,00 |
| 15.01.2024 | 54,64 | 55,04 | 54,14 | 54,43 | -0,29% | 418,00 |
| 12.01.2024 | 54,21 | 55,08 | 53,70 | 54,59 | 0,83% | 150,00 |
| 11.01.2024 | 55,84 | 55,84 | 53,66 | 54,14 | -2,50% | 3.519,00 |
| 10.01.2024 | 55,15 | 55,74 | 55,14 | 55,53 | 0,18% | 1.947,00 |
| 09.01.2024 | 54,88 | 55,52 | 54,54 | 55,43 | 1,17% | 1.425,00 |
| 08.01.2024 | 53,51 | 54,92 | 53,12 | 54,79 | 2,24% | 2.106,00 |
| 05.01.2024 | 52,90 | 53,80 | 52,37 | 53,59 | 0,94% | 2.560,00 |
| 04.01.2024 | 53,05 | 53,56 | 52,72 | 53,09 | 0,02% | 3.264,00 |
| 03.01.2024 | 54,51 | 54,63 | 52,66 | 53,08 | -2,86% | 4.776,00 |
| 02.01.2024 | 54,92 | 55,34 | 54,49 | 54,64 | 0,52% | 853,00 |
| 29.12.2023 | 54,94 | 55,40 | 54,26 | 54,36 | -1,07% | 1.534,00 |
| 28.12.2023 | 55,19 | 55,50 | 54,82 | 54,95 | -0,38% | 5.626,00 |
| 27.12.2023 | 54,91 | 55,67 | 54,71 | 55,16 | 0,35% | 4.167,00 |
| 22.12.2023 | 55,61 | 56,04 | 54,87 | 54,97 | -1,45% | 3.965,00 |
| 21.12.2023 | 55,26 | 55,88 | 54,65 | 55,78 | 1,01% | 2.095,00 |
| 20.12.2023 | 55,92 | 56,44 | 55,10 | 55,22 | -1,29% | 5.707,00 |
| 19.12.2023 | 56,02 | 56,28 | 55,51 | 55,94 | 0,18% | 3.398,00 |
| 18.12.2023 | 56,50 | 56,78 | 55,74 | 55,84 | -1,17% | 3.561,00 |
| 15.12.2023 | 56,74 | 57,62 | 56,26 | 56,50 | -0,26% | 8.354,00 |
| 14.12.2023 | 55,35 | 57,15 | 54,74 | 56,65 | 2,52% | 4.024,00 |
| 13.12.2023 | 55,02 | 56,26 | 54,73 | 55,26 | 0,53% | 5.150,00 |
| 12.12.2023 | 55,73 | 56,47 | 54,93 | 54,97 | -1,12% | 9.533,00 |
| 11.12.2023 | 55,69 | 56,40 | 55,40 | 55,59 | -0,55% | 5.148,00 |
| 08.12.2023 | 54,94 | 56,71 | 54,87 | 55,90 | 2,08% | 7.100,00 |
| 07.12.2023 | 55,43 | 55,92 | 54,29 | 54,76 | -1,48% | 5.789,00 |
| 06.12.2023 | 55,18 | 55,86 | 54,84 | 55,58 | 0,89% | 4.010,00 |
| 05.12.2023 | 54,45 | 55,30 | 54,05 | 55,09 | 1,59% | 5.400,00 |
| 04.12.2023 | 53,75 | 55,08 | 53,69 | 54,23 | 0,63% | 11.094,00 |