Börse:
35,640€
3,79%
Echtzeit-Aktienkurs Fraport AG
Bid:
35,540€
Ask:
35,740€
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 34,50 | 36,06 | 34,42 | 35,94 | 4,66% | 464.486,00 |
| 22.10.2020 | 33,52 | 34,34 | 32,80 | 34,34 | 0,41% | 276.760,00 |
| 21.10.2020 | 34,86 | 34,98 | 33,98 | 34,20 | -1,78% | 358.365,00 |
| 20.10.2020 | 33,00 | 34,92 | 32,94 | 34,82 | 4,63% | 429.754,00 |
| 19.10.2020 | 32,20 | 33,44 | 31,80 | 33,28 | 4,79% | 335.005,00 |
| 16.10.2020 | 32,80 | 32,90 | 31,02 | 31,76 | -3,11% | 601.497,00 |
| 15.10.2020 | 33,50 | 33,54 | 32,56 | 32,78 | -3,64% | 383.153,00 |
| 14.10.2020 | 33,62 | 34,02 | 32,98 | 34,02 | 1,13% | 377.206,00 |
| 13.10.2020 | 35,10 | 35,26 | 33,62 | 33,64 | -4,92% | 344.485,00 |
| 12.10.2020 | 35,24 | 35,52 | 34,58 | 35,38 | 0,68% | 311.667,00 |
| 09.10.2020 | 35,96 | 36,40 | 35,02 | 35,14 | -2,61% | 199.449,00 |
| 08.10.2020 | 35,98 | 36,64 | 35,76 | 36,08 | 1,01% | 320.222,00 |
| 07.10.2020 | 35,18 | 35,96 | 34,90 | 35,72 | 0,06% | 257.913,00 |
| 06.10.2020 | 34,52 | 35,72 | 34,46 | 35,70 | 3,00% | 306.830,00 |
| 05.10.2020 | 33,78 | 34,76 | 33,50 | 34,66 | 3,90% | 250.291,00 |
| 02.10.2020 | 33,00 | 33,36 | 32,42 | 33,36 | -0,18% | 299.462,00 |
| 01.10.2020 | 33,94 | 34,00 | 32,96 | 33,42 | -1,07% | 212.550,00 |
| 30.09.2020 | 32,82 | 34,02 | 32,70 | 33,78 | 1,44% | 354.929,00 |
| 29.09.2020 | 34,08 | 34,08 | 32,70 | 33,30 | -2,92% | 285.027,00 |
| 28.09.2020 | 34,30 | 34,94 | 33,94 | 34,30 | 2,27% | 289.024,00 |
| 25.09.2020 | 34,46 | 34,48 | 32,94 | 33,54 | -2,73% | 333.543,00 |
| 24.09.2020 | 34,70 | 34,90 | 33,84 | 34,48 | -2,10% | 253.315,00 |
| 23.09.2020 | 35,18 | 36,02 | 34,74 | 35,22 | 0,69% | 277.315,00 |
| 22.09.2020 | 34,80 | 35,54 | 33,92 | 34,98 | 1,63% | 411.866,00 |
| 21.09.2020 | 36,04 | 36,04 | 34,04 | 34,42 | -5,23% | 510.476,00 |
| 18.09.2020 | 38,00 | 38,00 | 36,00 | 36,32 | -5,22% | 916.946,00 |
| 17.09.2020 | 36,30 | 38,40 | 36,00 | 38,32 | 5,86% | 606.424,00 |
| 16.09.2020 | 35,70 | 36,20 | 35,02 | 36,20 | 1,69% | 249.992,00 |
| 15.09.2020 | 35,90 | 36,44 | 35,20 | 35,60 | -0,28% | 344.303,00 |
| 14.09.2020 | 35,90 | 36,02 | 35,10 | 35,70 | 0,73% | 190.547,00 |
| 11.09.2020 | 37,10 | 37,10 | 35,18 | 35,44 | -4,06% | 422.302,00 |
| 10.09.2020 | 36,50 | 37,52 | 36,30 | 36,94 | 2,33% | 321.423,00 |
| 09.09.2020 | 36,88 | 36,88 | 35,66 | 36,10 | -2,27% | 280.867,00 |
| 08.09.2020 | 37,48 | 37,62 | 36,00 | 36,94 | -0,65% | 376.724,00 |
| 07.09.2020 | 37,88 | 38,06 | 37,00 | 37,18 | -0,59% | 173.022,00 |
| 04.09.2020 | 38,16 | 38,76 | 37,20 | 37,40 | -1,94% | 270.060,00 |
| 03.09.2020 | 37,38 | 39,60 | 37,38 | 38,14 | 2,91% | 488.076,00 |
| 02.09.2020 | 37,00 | 37,64 | 36,82 | 37,06 | 0,16% | 224.297,00 |
| 01.09.2020 | 38,72 | 38,72 | 36,48 | 37,00 | -3,04% | 462.009,00 |
| 31.08.2020 | 38,20 | 39,32 | 38,00 | 38,16 | 1,38% | 552.162,00 |
| 28.08.2020 | 36,50 | 37,82 | 35,90 | 37,64 | 1,84% | 349.266,00 |
| 27.08.2020 | 36,76 | 37,04 | 36,08 | 36,96 | 0,82% | 218.286,00 |
| 26.08.2020 | 36,56 | 37,30 | 36,04 | 36,66 | 0,77% | 138.078,00 |
| 25.08.2020 | 37,22 | 37,82 | 36,34 | 36,38 | -1,68% | 316.430,00 |
| 24.08.2020 | 35,70 | 37,00 | 35,70 | 37,00 | 6,20% | 303.680,00 |
| 21.08.2020 | 35,00 | 35,46 | 34,24 | 34,84 | 0,17% | 203.881,00 |
| 20.08.2020 | 36,00 | 36,00 | 34,42 | 34,78 | -3,39% | 263.677,00 |
| 19.08.2020 | 35,84 | 36,00 | 35,24 | 36,00 | 1,35% | 167.519,00 |
| 18.08.2020 | 35,22 | 36,24 | 35,00 | 35,52 | 0,74% | 169.457,00 |
| 17.08.2020 | 36,30 | 36,44 | 35,12 | 35,26 | -3,50% | 212.615,00 |
| 14.08.2020 | 36,88 | 36,88 | 35,66 | 36,54 | -1,03% | 242.728,00 |
| 13.08.2020 | 37,06 | 37,48 | 36,28 | 36,92 | -0,59% | 258.066,00 |
| 12.08.2020 | 37,60 | 38,38 | 36,96 | 37,14 | -0,27% | 330.121,00 |
| 11.08.2020 | 35,00 | 37,60 | 35,00 | 37,24 | 6,77% | 454.936,00 |
| 10.08.2020 | 33,58 | 34,90 | 33,28 | 34,88 | 4,18% | 310.216,00 |
| 07.08.2020 | 33,04 | 33,56 | 32,16 | 33,48 | 1,27% | 254.114,00 |
| 06.08.2020 | 33,50 | 33,86 | 32,12 | 33,06 | -0,18% | 287.774,00 |
| 05.08.2020 | 32,84 | 33,50 | 32,12 | 33,12 | 0,91% | 498.736,00 |
| 04.08.2020 | 34,02 | 34,40 | 31,88 | 32,82 | 0,37% | 482.593,00 |
| 03.08.2020 | 33,10 | 33,12 | 31,98 | 32,70 | -0,97% | 351.880,00 |
| 31.07.2020 | 33,76 | 34,22 | 32,96 | 33,02 | -2,02% | 378.873,00 |
| 30.07.2020 | 35,00 | 35,00 | 33,38 | 33,70 | -3,05% | 270.436,00 |
| 29.07.2020 | 34,10 | 35,08 | 34,10 | 34,76 | 1,76% | 315.429,00 |
| 28.07.2020 | 34,06 | 34,18 | 33,18 | 34,16 | 0,77% | 291.330,00 |
| 27.07.2020 | 35,34 | 35,60 | 32,94 | 33,90 | -4,13% | 576.095,00 |
| 24.07.2020 | 36,46 | 36,68 | 35,30 | 35,36 | -3,02% | 307.640,00 |
| 23.07.2020 | 37,92 | 38,32 | 36,42 | 36,46 | -3,34% | 364.515,00 |
| 22.07.2020 | 38,70 | 38,96 | 37,40 | 37,72 | -2,43% | 179.713,00 |
| 21.07.2020 | 38,08 | 39,20 | 38,00 | 38,66 | 2,82% | 180.669,00 |
| 20.07.2020 | 39,00 | 39,00 | 37,28 | 37,60 | -2,34% | 222.402,00 |
| 17.07.2020 | 38,18 | 38,68 | 37,46 | 38,50 | 0,68% | 205.485,00 |
| 16.07.2020 | 39,42 | 39,78 | 37,94 | 38,24 | -2,05% | 332.539,00 |
| 15.07.2020 | 37,96 | 39,32 | 37,60 | 39,04 | 3,77% | 338.740,00 |
| 14.07.2020 | 37,62 | 38,16 | 37,06 | 37,62 | -0,27% | 243.337,00 |
| 13.07.2020 | 38,20 | 38,78 | 37,44 | 37,72 | 0,86% | 302.174,00 |
| 10.07.2020 | 36,92 | 37,52 | 36,38 | 37,40 | 0,27% | 274.600,00 |
| 09.07.2020 | 38,38 | 38,38 | 37,08 | 37,30 | -2,05% | 312.792,00 |
| 08.07.2020 | 39,26 | 39,26 | 36,82 | 38,08 | -3,84% | 606.843,00 |
| 07.07.2020 | 40,72 | 40,72 | 39,16 | 39,60 | -3,65% | 264.265,00 |
| 06.07.2020 | 41,18 | 41,80 | 40,60 | 41,10 | 2,54% | 245.751,00 |
| 03.07.2020 | 40,04 | 40,84 | 39,24 | 40,08 | 0,50% | 209.543,00 |
| 02.07.2020 | 39,00 | 40,98 | 39,00 | 39,88 | 2,57% | 337.936,00 |
| 01.07.2020 | 38,92 | 39,24 | 37,44 | 38,88 | 0,15% | 454.274,00 |
| 30.06.2020 | 38,50 | 39,06 | 37,58 | 38,82 | 2,05% | 444.970,00 |
| 29.06.2020 | 38,88 | 39,02 | 37,52 | 38,04 | -2,06% | 327.259,00 |
| 26.06.2020 | 38,50 | 39,50 | 38,32 | 38,84 | 0,88% | 553.058,00 |
| 25.06.2020 | 39,60 | 40,10 | 38,24 | 38,50 | -3,41% | 440.546,00 |
| 24.06.2020 | 40,94 | 41,24 | 39,72 | 39,86 | -2,06% | 266.685,00 |
| 23.06.2020 | 41,04 | 42,62 | 40,04 | 40,70 | -0,73% | 344.671,00 |
| 22.06.2020 | 41,00 | 41,68 | 40,44 | 41,00 | -0,68% | 332.690,00 |
| 19.06.2020 | 42,30 | 42,68 | 41,28 | 41,28 | -1,95% | 782.604,00 |
| 18.06.2020 | 42,62 | 43,42 | 41,54 | 42,10 | -2,14% | 390.291,00 |
| 17.06.2020 | 44,24 | 44,62 | 42,64 | 43,02 | -1,24% | 397.624,00 |
| 16.06.2020 | 44,00 | 45,18 | 42,76 | 43,56 | 2,93% | 531.923,00 |
| 15.06.2020 | 41,96 | 43,10 | 41,10 | 42,32 | -1,58% | 424.463,00 |
| 12.06.2020 | 42,00 | 45,24 | 40,86 | 43,00 | 2,38% | 554.722,00 |
| 11.06.2020 | 44,66 | 44,66 | 42,00 | 42,00 | -9,09% | 613.662,00 |
| 10.06.2020 | 48,00 | 49,34 | 45,92 | 46,20 | -4,51% | 443.212,00 |
| 09.06.2020 | 52,10 | 52,40 | 47,30 | 48,38 | -3,24% | 662.095,00 |
| 08.06.2020 | 49,50 | 51,90 | 49,20 | 50,00 | 1,75% | 761.747,00 |