Börse:
42,315€
0,82%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
42,070€
Ask:
42,560€
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 41,45 | 42,55 | 40,44 | 42,43 | 1,65% | 11.587,00 |
| 30.06.2022 | 43,13 | 43,37 | 40,52 | 41,74 | -3,94% | 42.139,00 |
| 29.06.2022 | 46,38 | 46,50 | 42,89 | 43,45 | -6,22% | 26.440,00 |
| 28.06.2022 | 46,27 | 47,49 | 45,87 | 46,33 | 0,67% | 9.072,00 |
| 27.06.2022 | 45,94 | 47,13 | 45,79 | 46,02 | 0,15% | 8.713,00 |
| 24.06.2022 | 47,04 | 47,04 | 45,56 | 45,95 | -0,78% | 8.048,00 |
| 23.06.2022 | 47,63 | 48,15 | 46,06 | 46,31 | -3,84% | 18.835,00 |
| 22.06.2022 | 48,87 | 49,48 | 47,41 | 48,16 | -2,82% | 6.675,00 |
| 21.06.2022 | 50,84 | 51,30 | 49,55 | 49,56 | -2,17% | 5.676,00 |
| 20.06.2022 | 48,44 | 50,66 | 48,44 | 50,66 | 3,39% | 2.768,00 |
| 17.06.2022 | 48,57 | 49,34 | 47,78 | 49,00 | 1,81% | 5.712,00 |
| 16.06.2022 | 48,95 | 49,58 | 48,08 | 48,13 | -1,90% | 5.863,00 |
| 15.06.2022 | 47,00 | 49,09 | 46,67 | 49,06 | 3,63% | 9.308,00 |
| 14.06.2022 | 50,02 | 50,62 | 46,34 | 47,34 | -4,63% | 19.100,00 |
| 13.06.2022 | 50,16 | 50,98 | 49,56 | 49,64 | -3,05% | 13.524,00 |
| 10.06.2022 | 51,26 | 51,74 | 51,00 | 51,20 | -0,43% | 4.072,00 |
| 09.06.2022 | 51,76 | 52,24 | 51,20 | 51,42 | -0,19% | 3.009,00 |
| 08.06.2022 | 53,00 | 53,00 | 51,52 | 51,52 | -2,98% | 2.124,00 |
| 07.06.2022 | 52,42 | 53,10 | 52,38 | 53,10 | 0,23% | 4.007,00 |
| 06.06.2022 | 52,58 | 53,00 | 52,16 | 52,98 | 2,00% | 2.353,00 |
| 03.06.2022 | 52,22 | 52,52 | 51,88 | 51,94 | -1,07% | 2.081,00 |
| 02.06.2022 | 51,62 | 52,52 | 51,60 | 52,50 | 1,23% | 3.090,00 |
| 01.06.2022 | 53,00 | 54,00 | 51,68 | 51,86 | -2,08% | 8.897,00 |
| 31.05.2022 | 52,56 | 53,04 | 51,76 | 52,96 | 0,72% | 10.236,00 |
| 30.05.2022 | 52,70 | 53,98 | 52,30 | 52,58 | -0,60% | 20.727,00 |
| 27.05.2022 | 51,32 | 52,90 | 51,32 | 52,90 | 2,84% | 17.474,00 |
| 26.05.2022 | 50,70 | 51,88 | 50,40 | 51,44 | 2,55% | 78.816,00 |
| 25.05.2022 | 49,51 | 50,52 | 49,23 | 50,16 | 0,62% | 5.882,00 |
| 24.05.2022 | 50,52 | 50,56 | 49,09 | 49,85 | -1,60% | 6.325,00 |
| 23.05.2022 | 50,46 | 51,30 | 50,46 | 50,66 | 2,18% | 15.820,00 |
| 20.05.2022 | 50,00 | 50,70 | 49,09 | 49,58 | -0,24% | 11.259,00 |
| 19.05.2022 | 50,12 | 50,58 | 49,50 | 49,70 | -1,86% | 6.490,00 |
| 18.05.2022 | 50,64 | 51,24 | 49,75 | 50,64 | 0,52% | 6.485,00 |
| 17.05.2022 | 49,14 | 50,88 | 49,14 | 50,38 | 1,72% | 9.232,00 |
| 16.05.2022 | 49,19 | 49,78 | 48,50 | 49,53 | 0,90% | 5.875,00 |
| 13.05.2022 | 48,44 | 49,22 | 48,39 | 49,09 | 1,43% | 10.484,00 |
| 12.05.2022 | 46,75 | 49,00 | 45,65 | 48,40 | 4,09% | 14.558,00 |
| 11.05.2022 | 49,65 | 50,36 | 46,50 | 46,50 | -5,97% | 23.242,00 |
| 10.05.2022 | 50,72 | 50,92 | 47,20 | 49,45 | -3,79% | 27.450,00 |
| 09.05.2022 | 50,52 | 51,56 | 50,36 | 51,40 | 1,22% | 8.504,00 |
| 06.05.2022 | 50,78 | 51,46 | 50,76 | 50,78 | -1,21% | 7.354,00 |
| 05.05.2022 | 52,76 | 53,32 | 50,68 | 51,40 | -2,43% | 11.275,00 |
| 04.05.2022 | 51,34 | 52,68 | 51,30 | 52,68 | 2,57% | 6.628,00 |
| 03.05.2022 | 51,98 | 52,46 | 51,24 | 51,36 | -0,27% | 4.406,00 |
| 02.05.2022 | 50,90 | 52,00 | 50,50 | 51,50 | 1,14% | 8.215,00 |
| 29.04.2022 | 52,88 | 53,12 | 50,90 | 50,92 | -3,45% | 11.198,00 |
| 28.04.2022 | 52,52 | 52,74 | 51,96 | 52,74 | 1,27% | 3.931,00 |
| 27.04.2022 | 51,36 | 52,10 | 50,84 | 52,08 | 1,88% | 5.891,00 |
| 26.04.2022 | 52,36 | 53,02 | 51,08 | 51,12 | -3,03% | 11.882,00 |
| 25.04.2022 | 52,20 | 52,72 | 51,62 | 52,72 | -0,19% | 10.330,00 |
| 22.04.2022 | 53,28 | 53,74 | 52,70 | 52,82 | 0,61% | 13.860,00 |
| 21.04.2022 | 53,38 | 55,10 | 52,50 | 52,50 | -1,24% | 29.897,00 |
| 20.04.2022 | 52,88 | 53,26 | 51,84 | 53,16 | 0,26% | 10.298,00 |
| 19.04.2022 | 52,92 | 53,44 | 51,74 | 53,02 | 0,95% | 18.805,00 |
| 14.04.2022 | 51,54 | 53,60 | 51,30 | 52,52 | 2,18% | 41.463,00 |
| 13.04.2022 | 51,40 | 51,40 | 50,20 | 51,40 | 0,71% | 10.140,00 |
| 12.04.2022 | 50,96 | 51,68 | 50,02 | 51,04 | 0,47% | 10.067,00 |
| 11.04.2022 | 49,80 | 51,56 | 48,92 | 50,80 | 1,78% | 37.608,00 |
| 08.04.2022 | 48,84 | 50,16 | 48,70 | 49,91 | 1,88% | 21.936,00 |
| 07.04.2022 | 48,15 | 49,01 | 47,50 | 48,99 | 2,04% | 15.011,00 |
| 06.04.2022 | 48,25 | 49,21 | 47,20 | 48,01 | -0,81% | 32.476,00 |
| 05.04.2022 | 49,48 | 49,74 | 48,00 | 48,40 | -1,91% | 34.279,00 |
| 04.04.2022 | 49,80 | 49,94 | 47,94 | 49,34 | -0,30% | 44.467,00 |
| 01.04.2022 | 50,06 | 50,60 | 49,10 | 49,49 | -1,10% | 41.097,00 |
| 31.03.2022 | 51,90 | 51,96 | 50,04 | 50,04 | -2,72% | 36.196,00 |
| 30.03.2022 | 53,00 | 53,08 | 51,04 | 51,44 | -2,98% | 19.902,00 |
| 29.03.2022 | 51,20 | 53,44 | 50,80 | 53,02 | 3,11% | 34.804,00 |
| 28.03.2022 | 50,58 | 51,74 | 50,22 | 51,42 | 1,42% | 27.756,00 |
| 25.03.2022 | 50,92 | 51,22 | 50,14 | 50,70 | 0,16% | 15.700,00 |
| 24.03.2022 | 50,88 | 51,50 | 49,67 | 50,62 | 0,40% | 24.164,00 |
| 23.03.2022 | 52,04 | 52,50 | 50,38 | 50,42 | -2,66% | 22.865,00 |
| 22.03.2022 | 50,96 | 51,82 | 50,78 | 51,80 | 1,65% | 19.520,00 |
| 21.03.2022 | 52,62 | 53,02 | 50,52 | 50,96 | -3,81% | 29.995,00 |
| 18.03.2022 | 51,42 | 53,00 | 51,22 | 52,98 | 3,88% | 26.735,00 |
| 17.03.2022 | 53,00 | 53,18 | 50,22 | 51,00 | -3,88% | 40.344,00 |
| 16.03.2022 | 52,40 | 53,68 | 51,92 | 53,06 | 2,04% | 53.125,00 |
| 15.03.2022 | 52,08 | 52,30 | 48,22 | 52,00 | -2,00% | 126.884,00 |
| 14.03.2022 | 53,74 | 55,00 | 52,60 | 53,06 | 1,30% | 25.590,00 |
| 11.03.2022 | 52,00 | 54,00 | 51,18 | 52,38 | 0,73% | 28.785,00 |
| 10.03.2022 | 52,80 | 52,98 | 50,30 | 52,00 | -1,25% | 27.067,00 |
| 09.03.2022 | 49,99 | 53,48 | 49,59 | 52,66 | 6,71% | 52.618,00 |
| 08.03.2022 | 45,45 | 50,80 | 45,30 | 49,35 | 7,28% | 41.738,00 |
| 07.03.2022 | 49,15 | 49,15 | 45,00 | 46,00 | -8,07% | 80.521,00 |
| 04.03.2022 | 55,22 | 55,52 | 49,10 | 50,04 | -9,87% | 86.755,00 |
| 03.03.2022 | 58,32 | 58,68 | 55,30 | 55,52 | -5,00% | 20.116,00 |
| 02.03.2022 | 55,56 | 59,40 | 54,36 | 58,44 | 3,99% | 32.120,00 |
| 01.03.2022 | 60,80 | 61,84 | 55,02 | 56,20 | -6,33% | 43.690,00 |
| 28.02.2022 | 59,70 | 61,08 | 59,24 | 60,00 | -3,97% | 32.285,00 |
| 25.02.2022 | 60,90 | 63,00 | 59,00 | 62,48 | 2,49% | 36.436,00 |
| 24.02.2022 | 59,60 | 61,50 | 58,02 | 60,96 | -3,21% | 67.714,00 |
| 23.02.2022 | 63,94 | 64,54 | 62,38 | 62,98 | -1,59% | 10.154,00 |
| 22.02.2022 | 59,98 | 65,30 | 59,62 | 64,00 | 6,14% | 30.222,00 |
| 21.02.2022 | 65,72 | 67,12 | 60,12 | 60,30 | -7,91% | 72.297,00 |
| 18.02.2022 | 66,84 | 68,32 | 65,14 | 65,48 | -1,24% | 29.364,00 |
| 17.02.2022 | 67,00 | 68,26 | 66,02 | 66,30 | -1,69% | 35.794,00 |
| 16.02.2022 | 64,84 | 67,78 | 64,84 | 67,44 | 4,56% | 54.347,00 |
| 15.02.2022 | 61,74 | 65,06 | 61,32 | 64,50 | 5,08% | 29.430,00 |
| 14.02.2022 | 62,00 | 62,48 | 60,32 | 61,38 | -2,14% | 45.543,00 |
| 11.02.2022 | 63,80 | 64,54 | 62,18 | 62,72 | -2,21% | 21.756,00 |
| 10.02.2022 | 64,20 | 65,90 | 64,02 | 64,14 | 0,03% | 22.302,00 |