Börse:
39,325€
2,33%
Echtzeit-Aktienkurs Fraport AG
Bid:
39,090€
Ask:
39,560€
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 38,59 | 39,55 | 38,38 | 39,33 | 2,33% | 2.179,00 |
| 06.07.2022 | 39,87 | 40,21 | 37,62 | 38,43 | -4,69% | 2.137,00 |
| 05.07.2022 | 42,78 | 42,95 | 39,02 | 40,32 | -5,37% | 1.921,00 |
| 04.07.2022 | 42,23 | 43,23 | 42,13 | 42,61 | 0,66% | 1.411,00 |
| 01.07.2022 | 41,64 | 42,39 | 40,44 | 42,33 | 1,10% | 742,00 |
| 30.06.2022 | 43,25 | 43,26 | 40,49 | 41,87 | -4,35% | 1.746,00 |
| 29.06.2022 | 46,62 | 46,62 | 42,87 | 43,78 | -5,87% | 7.310,00 |
| 28.06.2022 | 46,03 | 47,67 | 45,99 | 46,51 | 1,28% | 222,00 |
| 27.06.2022 | 45,93 | 47,17 | 45,74 | 45,92 | 0,00% | 5.120,00 |
| 24.06.2022 | 46,69 | 46,99 | 45,55 | 45,92 | -1,42% | 6.042,00 |
| 23.06.2022 | 47,81 | 48,19 | 46,26 | 46,58 | -2,74% | 188,00 |
| 22.06.2022 | 49,23 | 50,01 | 47,41 | 47,89 | -3,52% | 1.107,00 |
| 21.06.2022 | 50,56 | 51,39 | 49,63 | 49,63 | -1,53% | 315,00 |
| 20.06.2022 | 48,74 | 50,42 | 48,50 | 50,40 | 3,42% | 200,00 |
| 17.06.2022 | 48,75 | 49,44 | 47,61 | 48,74 | 0,77% | 740,00 |
| 16.06.2022 | 48,80 | 49,63 | 48,30 | 48,37 | -0,96% | 121,00 |
| 15.06.2022 | 47,29 | 49,02 | 46,62 | 48,84 | 3,69% | 1.208,00 |
| 14.06.2022 | 50,20 | 50,37 | 46,24 | 47,10 | -5,71% | 1.275,00 |
| 13.06.2022 | 50,35 | 51,18 | 49,67 | 49,95 | -2,76% | 673,00 |
| 10.06.2022 | 51,64 | 51,98 | 50,98 | 51,36 | -0,54% | - |
| 09.06.2022 | 51,51 | 52,23 | 51,14 | 51,64 | -0,17% | 240,00 |
| 08.06.2022 | 52,97 | 53,05 | 51,60 | 51,73 | -2,14% | 25,00 |
| 07.06.2022 | 52,72 | 52,98 | 52,22 | 52,86 | -0,11% | 210,00 |
| 06.06.2022 | 52,38 | 53,03 | 52,12 | 52,92 | 1,50% | 40,00 |
| 03.06.2022 | 52,44 | 52,83 | 51,91 | 52,14 | -0,27% | 602,00 |
| 02.06.2022 | 51,98 | 52,52 | 51,61 | 52,28 | 0,54% | 93,00 |
| 01.06.2022 | 52,71 | 54,19 | 51,58 | 52,00 | -1,31% | 429,00 |
| 31.05.2022 | 52,61 | 53,06 | 51,66 | 52,69 | -0,15% | 1.236,00 |
| 30.05.2022 | 52,50 | 53,95 | 52,40 | 52,77 | 0,86% | 702,00 |
| 27.05.2022 | 51,61 | 52,72 | 51,17 | 52,32 | 1,34% | 963,00 |
| 26.05.2022 | 50,38 | 51,94 | 50,32 | 51,63 | 2,30% | 304,00 |
| 25.05.2022 | 49,60 | 50,66 | 49,05 | 50,47 | 1,90% | 55,00 |
| 24.05.2022 | 50,57 | 50,65 | 49,09 | 49,53 | -2,40% | 409,00 |
| 23.05.2022 | 50,61 | 51,40 | 49,99 | 50,75 | 1,94% | 1.714,00 |
| 20.05.2022 | 50,16 | 50,78 | 48,98 | 49,79 | -0,45% | 772,00 |
| 19.05.2022 | 50,32 | 50,51 | 49,58 | 50,01 | -0,43% | 45,00 |
| 18.05.2022 | 50,59 | 51,07 | 49,64 | 50,23 | -0,76% | 356,00 |
| 17.05.2022 | 49,36 | 50,96 | 49,36 | 50,61 | 2,73% | 208,00 |
| 16.05.2022 | 48,83 | 49,86 | 48,49 | 49,27 | 0,43% | 487,00 |
| 13.05.2022 | 48,44 | 49,24 | 48,28 | 49,06 | 1,85% | 1.881,00 |
| 12.05.2022 | 46,41 | 49,14 | 45,58 | 48,17 | 3,51% | 1.046,00 |
| 11.05.2022 | 49,18 | 50,49 | 46,51 | 46,53 | -5,35% | 1.752,00 |
| 10.05.2022 | 50,51 | 51,12 | 47,51 | 49,16 | -3,44% | 3.926,00 |
| 09.05.2022 | 50,79 | 51,60 | 50,25 | 50,91 | -0,20% | 468,00 |
| 06.05.2022 | 51,08 | 51,64 | 50,58 | 51,01 | -0,14% | 185,00 |
| 05.05.2022 | 52,59 | 53,41 | 50,78 | 51,08 | -2,76% | 1.885,00 |
| 04.05.2022 | 51,60 | 52,55 | 51,13 | 52,53 | 1,68% | 686,00 |
| 03.05.2022 | 51,78 | 52,53 | 51,31 | 51,66 | 0,00% | 387,00 |
| 02.05.2022 | 50,65 | 52,17 | 50,09 | 51,66 | 1,95% | 1.034,00 |
| 29.04.2022 | 52,64 | 53,33 | 50,65 | 50,67 | -3,60% | 252,00 |
| 28.04.2022 | 51,98 | 52,78 | 51,82 | 52,56 | 1,62% | 739,00 |
| 27.04.2022 | 51,74 | 52,11 | 50,78 | 51,72 | 0,37% | 383,00 |
| 26.04.2022 | 52,64 | 53,20 | 51,46 | 51,53 | -1,85% | 1.451,00 |
| 25.04.2022 | 52,90 | 52,93 | 51,60 | 52,50 | -1,13% | 342,00 |
| 22.04.2022 | 52,90 | 53,86 | 52,14 | 53,10 | 0,38% | 623,00 |
| 21.04.2022 | 53,06 | 55,13 | 52,76 | 52,90 | 0,04% | 4.501,00 |
| 20.04.2022 | 52,86 | 53,27 | 51,79 | 52,88 | -0,26% | 755,00 |
| 19.04.2022 | 52,54 | 53,06 | 51,63 | 53,02 | 0,76% | 2.054,00 |
| 14.04.2022 | 51,44 | 53,57 | 51,28 | 52,62 | 2,61% | 5.797,00 |
| 13.04.2022 | 51,07 | 51,28 | 50,16 | 51,28 | 0,98% | 4.683,00 |
| 12.04.2022 | 50,59 | 51,78 | 50,03 | 50,78 | -0,43% | 2.091,00 |
| 11.04.2022 | 49,60 | 51,65 | 48,90 | 51,00 | 2,58% | 3.020,00 |
| 08.04.2022 | 48,81 | 50,22 | 48,81 | 49,72 | 1,95% | 4.419,00 |
| 07.04.2022 | 48,02 | 49,07 | 47,46 | 48,77 | 1,30% | 1.468,00 |
| 06.04.2022 | 48,46 | 49,39 | 47,16 | 48,14 | -0,10% | 4.880,00 |
| 05.04.2022 | 49,16 | 49,64 | 48,02 | 48,19 | -1,96% | 4.075,00 |
| 04.04.2022 | 49,63 | 49,91 | 47,91 | 49,16 | -0,59% | 6.197,00 |
| 01.04.2022 | 50,30 | 50,65 | 49,05 | 49,45 | -1,22% | 6.491,00 |
| 31.03.2022 | 51,55 | 51,94 | 50,03 | 50,06 | -2,54% | 14.266,00 |
| 30.03.2022 | 52,84 | 53,08 | 51,03 | 51,36 | -3,57% | 3.877,00 |
| 29.03.2022 | 51,42 | 53,40 | 51,12 | 53,26 | 3,96% | 8.836,00 |
| 28.03.2022 | 50,46 | 51,78 | 50,43 | 51,23 | 1,13% | 3.210,00 |
| 25.03.2022 | 50,32 | 51,22 | 50,16 | 50,66 | 0,52% | 809,00 |
| 24.03.2022 | 50,91 | 51,53 | 49,63 | 50,40 | -0,41% | 3.934,00 |
| 23.03.2022 | 51,96 | 52,21 | 50,28 | 50,61 | -2,01% | 6.698,00 |
| 22.03.2022 | 50,89 | 51,85 | 50,79 | 51,65 | 1,45% | 14.094,00 |
| 21.03.2022 | 52,52 | 53,17 | 50,62 | 50,91 | -3,54% | 2.998,00 |
| 18.03.2022 | 52,10 | 52,84 | 51,12 | 52,78 | 3,96% | 6.352,00 |
| 17.03.2022 | 52,99 | 53,14 | 50,18 | 50,77 | -4,04% | 9.554,00 |
| 16.03.2022 | 52,46 | 53,73 | 51,76 | 52,91 | 1,93% | 11.418,00 |
| 15.03.2022 | 51,58 | 52,64 | 48,10 | 51,91 | -2,57% | 25.230,00 |
| 14.03.2022 | 53,12 | 55,01 | 52,55 | 53,28 | 1,72% | 1.999,00 |
| 11.03.2022 | 51,67 | 54,36 | 51,09 | 52,38 | 1,37% | 3.162,00 |
| 10.03.2022 | 52,55 | 52,80 | 50,26 | 51,67 | -1,67% | 4.862,00 |
| 09.03.2022 | 50,08 | 53,57 | 49,70 | 52,55 | 5,76% | 4.323,00 |
| 08.03.2022 | 45,58 | 50,54 | 45,15 | 49,69 | 8,41% | 4.077,00 |
| 07.03.2022 | 48,84 | 49,03 | 44,93 | 45,84 | -8,04% | 9.691,00 |
| 04.03.2022 | 55,14 | 55,48 | 49,41 | 49,84 | -10,62% | 10.305,00 |
| 03.03.2022 | 58,26 | 58,62 | 55,29 | 55,76 | -4,13% | 1.024,00 |
| 02.03.2022 | 56,09 | 59,22 | 54,11 | 58,16 | 3,69% | 5.346,00 |
| 01.03.2022 | 60,28 | 61,92 | 55,52 | 56,09 | -6,36% | 2.914,00 |
| 28.02.2022 | 55,80 | 61,18 | 55,80 | 59,90 | -4,25% | 3.048,00 |
| 25.02.2022 | 61,23 | 63,04 | 58,88 | 62,56 | 1,99% | 2.261,00 |
| 24.02.2022 | 60,36 | 61,47 | 57,95 | 61,34 | -2,31% | 8.195,00 |
| 23.02.2022 | 63,69 | 64,75 | 62,39 | 62,79 | -1,60% | 2.524,00 |
| 22.02.2022 | 60,69 | 65,36 | 59,45 | 63,81 | 5,28% | 15.657,00 |
| 21.02.2022 | 65,85 | 67,17 | 59,94 | 60,61 | -7,54% | 15.851,00 |
| 18.02.2022 | 66,94 | 68,39 | 65,16 | 65,55 | -1,13% | 2.873,00 |
| 17.02.2022 | 67,28 | 68,28 | 65,67 | 66,30 | -1,69% | 6.039,00 |
| 16.02.2022 | 65,25 | 67,64 | 64,51 | 67,44 | 4,61% | 8.266,00 |