Börse:
49,560€
1,10%
Echtzeit-Aktienkurs Fraport AG
Bid:
49,420€
Ask:
49,700€
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 48,92 | 49,88 | 48,48 | 49,02 | -0,14% | 94.967,00 |
| 13.05.2022 | 49,10 | 49,23 | 48,31 | 49,09 | 1,70% | 264.340,00 |
| 12.05.2022 | 46,00 | 49,16 | 45,59 | 48,27 | 2,35% | 339.334,00 |
| 11.05.2022 | 48,79 | 50,48 | 46,53 | 47,16 | -3,68% | 382.826,00 |
| 10.05.2022 | 48,80 | 50,74 | 47,12 | 48,96 | -3,89% | 612.612,00 |
| 09.05.2022 | 50,68 | 51,64 | 50,28 | 50,94 | -0,16% | 255.805,00 |
| 06.05.2022 | 51,40 | 51,56 | 50,66 | 51,02 | -0,51% | 294.505,00 |
| 05.05.2022 | 52,30 | 53,40 | 51,04 | 51,28 | -0,39% | 233.748,00 |
| 04.05.2022 | 52,00 | 52,06 | 51,14 | 51,48 | -0,35% | 125.011,00 |
| 03.05.2022 | 51,98 | 52,54 | 51,30 | 51,66 | 0,39% | 116.724,00 |
| 02.05.2022 | 50,94 | 52,18 | 50,16 | 51,46 | 0,19% | 125.486,00 |
| 29.04.2022 | 53,22 | 53,34 | 50,82 | 51,36 | -2,25% | 291.889,00 |
| 28.04.2022 | 52,30 | 52,74 | 51,82 | 52,54 | 1,39% | 160.063,00 |
| 27.04.2022 | 51,80 | 52,14 | 50,76 | 51,82 | -0,31% | 167.782,00 |
| 26.04.2022 | 52,38 | 53,22 | 51,82 | 51,98 | 0,12% | 170.146,00 |
| 25.04.2022 | 52,48 | 52,90 | 51,60 | 51,92 | -2,37% | 132.948,00 |
| 22.04.2022 | 53,00 | 53,96 | 52,18 | 53,18 | -1,77% | 174.755,00 |
| 21.04.2022 | 53,18 | 55,12 | 53,18 | 54,14 | 2,15% | 254.717,00 |
| 20.04.2022 | 52,28 | 53,20 | 51,82 | 53,00 | 1,34% | 192.697,00 |
| 19.04.2022 | 52,54 | 52,98 | 51,70 | 52,30 | -0,53% | 199.085,00 |
| 14.04.2022 | 51,22 | 53,54 | 51,22 | 52,58 | 3,10% | 358.814,00 |
| 13.04.2022 | 50,46 | 51,18 | 50,18 | 51,00 | -0,27% | 137.037,00 |
| 12.04.2022 | 50,30 | 51,76 | 50,04 | 51,14 | -0,43% | 171.065,00 |
| 11.04.2022 | 49,70 | 51,62 | 48,89 | 51,36 | 2,95% | 235.639,00 |
| 08.04.2022 | 49,73 | 50,18 | 49,10 | 49,89 | 3,51% | 363.844,00 |
| 07.04.2022 | 48,20 | 49,06 | 47,49 | 48,20 | 0,44% | 287.751,00 |
| 06.04.2022 | 49,42 | 49,42 | 47,14 | 47,99 | -0,70% | 391.047,00 |
| 05.04.2022 | 49,13 | 49,20 | 48,02 | 48,33 | -1,83% | 206.310,00 |
| 04.04.2022 | 49,42 | 49,82 | 47,92 | 49,23 | -0,10% | 217.366,00 |
| 01.04.2022 | 50,52 | 50,54 | 49,05 | 49,28 | -2,42% | 270.783,00 |
| 31.03.2022 | 51,70 | 51,94 | 50,26 | 50,50 | -1,71% | 376.492,00 |
| 30.03.2022 | 52,50 | 52,94 | 51,00 | 51,38 | -2,21% | 247.653,00 |
| 29.03.2022 | 51,30 | 52,98 | 51,30 | 52,54 | 4,12% | 365.755,00 |
| 28.03.2022 | 50,46 | 51,78 | 50,44 | 50,46 | 0,48% | 522.471,00 |
| 25.03.2022 | 50,44 | 51,20 | 50,14 | 50,22 | 0,04% | 251.030,00 |
| 24.03.2022 | 51,08 | 51,56 | 49,65 | 50,20 | -0,59% | 232.875,00 |
| 23.03.2022 | 51,44 | 52,00 | 50,30 | 50,50 | -1,60% | 256.557,00 |
| 22.03.2022 | 51,12 | 51,92 | 50,86 | 51,32 | 1,26% | 298.781,00 |
| 21.03.2022 | 52,38 | 53,20 | 50,62 | 50,68 | -3,39% | 253.840,00 |
| 18.03.2022 | 51,28 | 52,80 | 51,08 | 52,46 | 4,09% | 478.294,00 |
| 17.03.2022 | 51,96 | 52,40 | 50,18 | 50,40 | -3,82% | 424.334,00 |
| 16.03.2022 | 52,88 | 53,72 | 51,78 | 52,40 | 0,89% | 418.988,00 |
| 15.03.2022 | 49,99 | 52,34 | 47,56 | 51,94 | -2,92% | 830.401,00 |
| 14.03.2022 | 53,88 | 55,02 | 52,58 | 53,50 | 1,75% | 266.812,00 |
| 11.03.2022 | 51,92 | 54,40 | 51,12 | 52,58 | 2,54% | 361.992,00 |
| 10.03.2022 | 52,46 | 52,46 | 50,30 | 51,28 | -1,80% | 239.671,00 |
| 09.03.2022 | 50,56 | 53,16 | 49,98 | 52,22 | 9,09% | 464.647,00 |
| 08.03.2022 | 45,50 | 49,70 | 45,10 | 47,87 | 2,99% | 428.521,00 |
| 07.03.2022 | 48,22 | 48,48 | 44,88 | 46,48 | -7,70% | 624.786,00 |
| 04.03.2022 | 54,88 | 54,88 | 50,00 | 50,36 | -9,72% | 674.823,00 |
| 03.03.2022 | 58,22 | 58,54 | 55,30 | 55,78 | -3,93% | 272.568,00 |
| 02.03.2022 | 55,62 | 58,62 | 54,12 | 58,06 | 3,57% | 451.320,00 |
| 01.03.2022 | 60,98 | 61,88 | 56,06 | 56,06 | -7,86% | 334.584,00 |
| 28.02.2022 | 59,80 | 61,16 | 59,16 | 60,84 | -2,62% | 410.693,00 |
| 25.02.2022 | 60,04 | 63,04 | 58,88 | 62,48 | 5,19% | 358.998,00 |
| 24.02.2022 | 58,90 | 61,28 | 58,30 | 59,40 | -5,56% | 378.907,00 |
| 23.02.2022 | 64,10 | 64,74 | 62,42 | 62,90 | -2,72% | 246.508,00 |
| 22.02.2022 | 62,52 | 65,34 | 62,44 | 64,66 | -0,52% | 338.289,00 |
| 21.02.2022 | 66,30 | 67,16 | 64,46 | 65,00 | -1,60% | 243.263,00 |
| 18.02.2022 | 67,30 | 68,40 | 65,82 | 66,06 | -2,31% | 220.489,00 |
| 17.02.2022 | 67,78 | 68,28 | 66,62 | 67,62 | 0,24% | 222.257,00 |
| 16.02.2022 | 66,50 | 67,64 | 66,28 | 67,46 | 4,20% | 351.903,00 |
| 15.02.2022 | 61,76 | 65,06 | 61,32 | 64,74 | 3,98% | 264.404,00 |
| 14.02.2022 | 61,80 | 62,40 | 60,36 | 62,26 | -3,14% | 281.922,00 |
| 11.02.2022 | 63,96 | 64,70 | 63,72 | 64,28 | -0,65% | 126.366,00 |
| 10.02.2022 | 64,08 | 65,92 | 64,08 | 64,70 | 0,81% | 303.148,00 |
| 09.02.2022 | 62,88 | 64,62 | 62,80 | 64,18 | 3,15% | 285.666,00 |
| 08.02.2022 | 60,36 | 62,46 | 60,12 | 62,22 | 3,05% | 196.865,00 |
| 07.02.2022 | 61,90 | 62,34 | 60,18 | 60,38 | -0,59% | 134.814,00 |
| 04.02.2022 | 61,46 | 61,74 | 59,82 | 60,74 | -0,56% | 135.242,00 |
| 03.02.2022 | 60,96 | 61,32 | 60,56 | 61,08 | 0,10% | 102.980,00 |
| 02.02.2022 | 61,92 | 62,20 | 60,84 | 61,02 | -1,26% | 115.542,00 |
| 01.02.2022 | 60,44 | 61,94 | 60,10 | 61,80 | 3,24% | 190.092,00 |
| 31.01.2022 | 60,00 | 60,10 | 59,02 | 59,86 | 0,61% | 192.975,00 |
| 28.01.2022 | 60,70 | 60,76 | 58,72 | 59,50 | -2,46% | 191.713,00 |
| 27.01.2022 | 60,80 | 61,98 | 60,50 | 61,00 | -1,10% | 141.253,00 |
| 26.01.2022 | 61,68 | 63,22 | 61,60 | 61,68 | 0,72% | 118.448,00 |
| 25.01.2022 | 60,30 | 61,64 | 59,42 | 61,24 | 1,93% | 223.087,00 |
| 24.01.2022 | 62,56 | 63,02 | 59,54 | 60,08 | -4,67% | 346.441,00 |
| 21.01.2022 | 62,82 | 63,64 | 62,12 | 63,02 | -1,07% | 346.884,00 |
| 20.01.2022 | 63,28 | 64,28 | 62,54 | 63,70 | 0,54% | 196.364,00 |
| 19.01.2022 | 63,78 | 65,04 | 62,68 | 63,36 | -1,12% | 247.696,00 |
| 18.01.2022 | 63,82 | 64,48 | 62,88 | 64,08 | 0,16% | 176.642,00 |
| 17.01.2022 | 64,42 | 65,38 | 63,92 | 63,98 | -0,53% | 161.600,00 |
| 14.01.2022 | 63,22 | 64,82 | 63,00 | 64,32 | 0,97% | 209.410,00 |
| 13.01.2022 | 62,34 | 63,84 | 61,68 | 63,70 | 1,92% | 265.886,00 |
| 12.01.2022 | 63,36 | 63,62 | 62,22 | 62,50 | -0,64% | 113.185,00 |
| 11.01.2022 | 63,48 | 63,56 | 62,32 | 62,90 | 0,22% | 115.770,00 |
| 10.01.2022 | 62,62 | 64,32 | 62,48 | 62,76 | 0,74% | 223.288,00 |
| 07.01.2022 | 63,24 | 63,46 | 62,10 | 62,30 | -1,58% | 157.022,00 |
| 06.01.2022 | 62,46 | 64,06 | 62,00 | 63,30 | -0,16% | 113.975,00 |
| 05.01.2022 | 64,02 | 64,70 | 63,30 | 63,40 | -0,53% | 178.936,00 |
| 04.01.2022 | 62,00 | 64,48 | 62,00 | 63,74 | 3,27% | 272.521,00 |
| 03.01.2022 | 60,90 | 62,46 | 60,88 | 61,72 | 4,29% | 270.621,00 |
| 30.12.2021 | 59,80 | 60,02 | 59,16 | 59,18 | -1,17% | 67.082,00 |
| 29.12.2021 | 60,02 | 60,48 | 59,58 | 59,88 | -0,50% | 87.618,00 |
| 28.12.2021 | 59,94 | 60,64 | 59,64 | 60,18 | 0,17% | 55.333,00 |
| 27.12.2021 | 59,36 | 60,10 | 59,24 | 60,08 | 0,70% | 78.297,00 |
| 23.12.2021 | 59,50 | 60,82 | 58,80 | 59,66 | 0,57% | 140.668,00 |
| 22.12.2021 | 57,86 | 59,36 | 57,46 | 59,32 | 2,63% | 236.118,00 |