47,530€
0,66%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,06 | 47,74 | 46,95 | 47,57 | 0,74% | - |
| 25.04.2024 | 46,67 | 47,63 | 46,40 | 47,22 | 1,37% | - |
| 24.04.2024 | 46,62 | 47,18 | 46,13 | 46,58 | -0,17% | 33,00 |
| 23.04.2024 | 45,76 | 46,68 | 45,08 | 46,66 | 1,97% | 455,00 |
| 22.04.2024 | 45,69 | 45,88 | 45,33 | 45,76 | 0,77% | 741,00 |
| 19.04.2024 | 45,96 | 45,96 | 45,15 | 45,41 | -1,20% | 579,00 |
| 18.04.2024 | 45,49 | 46,30 | 45,49 | 45,96 | 1,03% | 388,00 |
| 17.04.2024 | 44,54 | 46,06 | 44,48 | 45,49 | 2,04% | 1.561,00 |
| 16.04.2024 | 44,65 | 45,22 | 44,26 | 44,58 | -0,07% | 1.604,00 |
| 15.04.2024 | 44,66 | 46,21 | 44,40 | 44,61 | -0,07% | 2.889,00 |
| 12.04.2024 | 46,01 | 46,41 | 44,64 | 44,64 | -2,98% | 3.038,00 |
| 11.04.2024 | 47,87 | 47,99 | 45,23 | 46,01 | -3,85% | 3.428,00 |
| 10.04.2024 | 48,64 | 48,82 | 47,28 | 47,85 | -1,46% | 2,00 |
| 09.04.2024 | 48,54 | 49,09 | 47,78 | 48,56 | 0,04% | 270,00 |
| 08.04.2024 | 48,29 | 48,90 | 47,96 | 48,54 | 0,52% | 1.250,00 |
| 05.04.2024 | 48,06 | 48,41 | 47,69 | 48,29 | 0,48% | 200,00 |
| 04.04.2024 | 48,58 | 49,31 | 47,96 | 48,06 | -1,11% | 370,00 |
| 03.04.2024 | 47,76 | 48,66 | 47,25 | 48,60 | 1,76% | 189,00 |
| 02.04.2024 | 48,82 | 48,89 | 47,33 | 47,76 | -2,16% | 1.116,00 |
| 28.03.2024 | 49,01 | 49,21 | 48,53 | 48,82 | -0,39% | 1.184,00 |
| 27.03.2024 | 49,42 | 49,46 | 48,17 | 49,01 | -0,76% | 3.280,00 |
| 26.03.2024 | 48,19 | 49,88 | 48,19 | 49,38 | 2,47% | 1.185,00 |
| 25.03.2024 | 48,63 | 48,67 | 47,95 | 48,19 | -0,90% | 1.874,00 |
| 22.03.2024 | 48,37 | 48,76 | 47,87 | 48,63 | 0,54% | 387,00 |
| 21.03.2024 | 48,60 | 48,86 | 48,18 | 48,37 | -0,11% | 4.364,00 |
| 20.03.2024 | 48,77 | 48,85 | 46,92 | 48,43 | -0,71% | 3.929,00 |
| 19.03.2024 | 51,68 | 51,68 | 47,98 | 48,77 | -5,63% | 14.509,00 |
| 18.03.2024 | 52,70 | 52,80 | 51,41 | 51,68 | -1,90% | 3.177,00 |
| 15.03.2024 | 53,13 | 54,05 | 52,47 | 52,68 | -0,81% | 130,00 |
| 14.03.2024 | 52,32 | 54,18 | 52,29 | 53,11 | 1,51% | 420,00 |
| 13.03.2024 | 52,55 | 53,10 | 52,06 | 52,32 | -0,55% | 209,00 |
| 12.03.2024 | 51,73 | 53,14 | 51,66 | 52,61 | 1,70% | 175,00 |
| 11.03.2024 | 51,66 | 51,95 | 51,36 | 51,73 | 0,14% | - |
| 08.03.2024 | 51,06 | 51,86 | 50,78 | 51,66 | 1,18% | 100,00 |
| 07.03.2024 | 50,04 | 51,67 | 49,97 | 51,06 | 2,04% | 2.370,00 |
| 06.03.2024 | 50,57 | 50,77 | 49,89 | 50,04 | -1,09% | 260,00 |
| 05.03.2024 | 50,08 | 50,98 | 49,87 | 50,59 | 1,06% | 24,00 |
| 04.03.2024 | 50,66 | 50,87 | 49,96 | 50,06 | -1,09% | 340,00 |
| 01.03.2024 | 51,61 | 51,89 | 50,03 | 50,61 | -1,94% | 1.667,00 |
| 29.02.2024 | 52,19 | 52,46 | 51,36 | 51,61 | -1,07% | 721,00 |
| 28.02.2024 | 52,65 | 52,86 | 51,68 | 52,17 | -0,99% | 2.270,00 |
| 27.02.2024 | 52,79 | 53,40 | 52,57 | 52,69 | -0,27% | 12,00 |
| 26.02.2024 | 53,37 | 54,00 | 52,80 | 52,83 | -0,94% | 265,00 |
| 23.02.2024 | 52,77 | 53,58 | 52,47 | 53,33 | 1,06% | 222,00 |
| 22.02.2024 | 52,02 | 53,06 | 51,89 | 52,77 | 1,40% | 100,00 |
| 21.02.2024 | 51,26 | 52,11 | 51,23 | 52,04 | 1,52% | - |
| 20.02.2024 | 50,51 | 51,55 | 50,35 | 51,26 | 1,48% | 4,00 |
| 19.02.2024 | 50,94 | 51,28 | 50,42 | 50,51 | -0,84% | 228,00 |
| 16.02.2024 | 52,23 | 52,34 | 50,39 | 50,94 | -2,54% | 1.454,00 |
| 15.02.2024 | 51,96 | 52,67 | 51,94 | 52,27 | 0,54% | 8,00 |
| 14.02.2024 | 51,11 | 52,07 | 51,07 | 51,99 | 1,72% | 165,00 |
| 13.02.2024 | 52,32 | 52,52 | 50,72 | 51,11 | -2,28% | 129,00 |
| 12.02.2024 | 52,44 | 53,31 | 52,16 | 52,30 | -0,27% | 321,00 |
| 09.02.2024 | 52,78 | 52,89 | 52,05 | 52,44 | -0,64% | 318,00 |
| 08.02.2024 | 54,49 | 54,54 | 51,78 | 52,78 | -3,14% | 1.036,00 |
| 07.02.2024 | 55,54 | 55,61 | 54,16 | 54,49 | -1,89% | 573,00 |
| 06.02.2024 | 54,74 | 55,91 | 54,22 | 55,54 | 1,46% | 252,00 |
| 05.02.2024 | 54,86 | 55,51 | 54,38 | 54,74 | -0,13% | 406,00 |
| 02.02.2024 | 54,76 | 55,82 | 54,63 | 54,81 | -0,09% | 213,00 |
| 01.02.2024 | 54,38 | 55,13 | 53,97 | 54,86 | 0,88% | 375,00 |
| 31.01.2024 | 54,27 | 54,98 | 54,15 | 54,38 | 0,24% | 403,00 |
| 30.01.2024 | 55,00 | 55,53 | 54,15 | 54,25 | -1,36% | 338,00 |
| 29.01.2024 | 54,66 | 55,21 | 54,51 | 55,00 | 0,38% | 150,00 |
| 26.01.2024 | 54,31 | 55,43 | 53,77 | 54,79 | 0,88% | 290,00 |
| 25.01.2024 | 52,80 | 54,72 | 52,67 | 54,31 | 2,80% | 162,00 |
| 24.01.2024 | 52,26 | 53,37 | 52,26 | 52,83 | 1,05% | 334,00 |
| 23.01.2024 | 52,25 | 52,85 | 51,63 | 52,28 | 0,06% | 111,00 |
| 22.01.2024 | 51,90 | 53,26 | 51,84 | 52,25 | 0,79% | 15,00 |
| 19.01.2024 | 52,62 | 52,96 | 51,26 | 51,84 | -1,54% | 190,00 |
| 18.01.2024 | 52,52 | 53,24 | 52,30 | 52,65 | 0,25% | 322,00 |
| 17.01.2024 | 52,95 | 53,43 | 51,91 | 52,52 | -1,94% | 1.075,00 |
| 16.01.2024 | 54,31 | 55,00 | 53,14 | 53,56 | -1,53% | 400,00 |
| 15.01.2024 | 54,44 | 55,03 | 54,14 | 54,39 | -0,20% | - |
| 12.01.2024 | 54,01 | 55,07 | 53,69 | 54,50 | 0,81% | - |
| 11.01.2024 | 55,38 | 55,78 | 53,67 | 54,06 | -2,51% | 865,00 |
| 10.01.2024 | 55,27 | 55,73 | 55,17 | 55,45 | 0,22% | 73,00 |
| 09.01.2024 | 54,63 | 55,50 | 54,54 | 55,33 | 1,24% | 32,00 |
| 08.01.2024 | 53,44 | 54,92 | 53,12 | 54,65 | 2,21% | 365,00 |
| 05.01.2024 | 52,90 | 53,79 | 52,37 | 53,47 | 0,81% | 115,00 |
| 04.01.2024 | 52,96 | 53,56 | 52,71 | 53,04 | 0,00% | 381,00 |
| 03.01.2024 | 54,51 | 54,69 | 52,66 | 53,04 | -2,87% | 258,00 |
| 02.01.2024 | 54,74 | 55,33 | 54,49 | 54,61 | -0,24% | 77,00 |
| 29.12.2023 | 54,91 | 55,42 | 54,63 | 54,74 | -0,31% | 167,00 |
| 28.12.2023 | 54,99 | 55,49 | 54,81 | 54,91 | -0,27% | 522,00 |
| 27.12.2023 | 55,02 | 55,65 | 54,77 | 55,06 | 0,31% | 774,00 |
| 22.12.2023 | 55,58 | 56,04 | 54,87 | 54,89 | -1,38% | 312,00 |
| 21.12.2023 | 55,01 | 55,90 | 54,71 | 55,66 | 1,05% | 100,00 |
| 20.12.2023 | 55,94 | 56,44 | 55,08 | 55,08 | -1,48% | 412,00 |
| 19.12.2023 | 55,99 | 56,29 | 55,53 | 55,91 | -0,09% | 104,00 |
| 18.12.2023 | 56,57 | 56,78 | 55,65 | 55,96 | -0,96% | 153,00 |
| 15.12.2023 | 56,65 | 57,62 | 56,27 | 56,50 | -0,16% | 459,00 |
| 14.12.2023 | 55,09 | 57,15 | 55,09 | 56,59 | 2,72% | 2.348,00 |
| 13.12.2023 | 55,21 | 56,25 | 54,68 | 55,09 | -0,22% | 232,00 |
| 12.12.2023 | 55,60 | 56,48 | 54,98 | 55,21 | -0,67% | 1.487,00 |
| 11.12.2023 | 55,83 | 56,40 | 55,51 | 55,58 | -0,39% | 3.374,00 |
| 08.12.2023 | 55,02 | 56,72 | 54,93 | 55,80 | 1,60% | 2.397,00 |
| 07.12.2023 | 55,51 | 55,92 | 54,77 | 54,92 | -1,06% | 1.168,00 |
| 06.12.2023 | 54,99 | 55,84 | 54,87 | 55,51 | 0,95% | 4.742,00 |
| 05.12.2023 | 54,15 | 55,29 | 54,07 | 54,99 | 1,61% | 790,00 |
| 04.12.2023 | 53,92 | 55,08 | 53,69 | 54,12 | 0,33% | 2.632,00 |