Börse:
57,240€
-3,47%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
57,140€
Ask:
57,340€
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2020 | 60,00 | 60,70 | 56,24 | 56,94 | -3,98% | 488.637,00 |
| 27.02.2020 | 60,90 | 61,20 | 57,86 | 59,30 | -5,21% | 402.751,00 |
| 26.02.2020 | 61,82 | 62,66 | 60,54 | 62,56 | -0,48% | 266.022,00 |
| 25.02.2020 | 63,30 | 64,00 | 62,70 | 62,86 | -2,78% | 298.893,00 |
| 24.02.2020 | 67,24 | 67,38 | 64,00 | 64,66 | -6,07% | 330.397,00 |
| 21.02.2020 | 68,62 | 69,12 | 68,34 | 68,84 | -0,72% | 103.041,00 |
| 20.02.2020 | 69,60 | 70,10 | 69,28 | 69,34 | -0,72% | 92.480,00 |
| 19.02.2020 | 69,84 | 69,88 | 69,24 | 69,84 | 0,87% | 74.608,00 |
| 18.02.2020 | 68,90 | 69,92 | 68,64 | 69,24 | -0,43% | 103.653,00 |
| 17.02.2020 | 69,28 | 70,12 | 69,14 | 69,54 | 0,46% | 62.522,00 |
| 14.02.2020 | 68,52 | 69,50 | 68,52 | 69,22 | 1,26% | 116.132,00 |
| 13.02.2020 | 68,74 | 68,90 | 67,96 | 68,36 | -1,07% | 206.058,00 |
| 12.02.2020 | 70,00 | 70,02 | 68,72 | 69,10 | -0,80% | 165.511,00 |
| 11.02.2020 | 69,80 | 70,34 | 69,66 | 69,66 | 0,20% | 130.854,00 |
| 10.02.2020 | 69,30 | 69,82 | 69,00 | 69,52 | -0,43% | 136.214,00 |
| 07.02.2020 | 70,62 | 70,62 | 69,40 | 69,82 | -1,47% | 184.266,00 |
| 06.02.2020 | 71,82 | 71,90 | 70,86 | 70,86 | -0,84% | 125.733,00 |
| 05.02.2020 | 71,50 | 71,70 | 70,18 | 71,46 | 1,53% | 252.642,00 |
| 04.02.2020 | 69,00 | 70,74 | 68,78 | 70,38 | 2,89% | 214.697,00 |
| 03.02.2020 | 67,62 | 68,64 | 67,52 | 68,40 | 1,57% | 207.238,00 |
| 31.01.2020 | 67,74 | 67,90 | 67,04 | 67,34 | 0,30% | 213.656,00 |
| 30.01.2020 | 67,34 | 67,38 | 66,88 | 67,14 | -0,83% | 119.775,00 |
| 29.01.2020 | 68,02 | 68,26 | 67,56 | 67,70 | -0,32% | 125.333,00 |
| 28.01.2020 | 68,20 | 68,90 | 67,20 | 67,92 | 0,30% | 176.218,00 |
| 27.01.2020 | 67,50 | 68,36 | 65,46 | 67,72 | -2,84% | 258.148,00 |
| 24.01.2020 | 70,66 | 70,78 | 69,70 | 69,70 | -0,57% | 131.117,00 |
| 23.01.2020 | 70,24 | 70,46 | 69,42 | 70,10 | -0,43% | 162.213,00 |
| 22.01.2020 | 71,20 | 71,76 | 70,40 | 70,40 | -1,04% | 122.866,00 |
| 21.01.2020 | 71,18 | 71,34 | 70,58 | 71,14 | -0,73% | 130.657,00 |
| 20.01.2020 | 71,62 | 72,02 | 71,38 | 71,66 | -0,39% | 61.811,00 |
| 17.01.2020 | 72,78 | 73,04 | 71,80 | 71,94 | -0,91% | 102.418,00 |
| 16.01.2020 | 72,06 | 72,90 | 71,96 | 72,60 | 0,78% | 105.966,00 |
| 15.01.2020 | 71,50 | 72,04 | 70,60 | 72,04 | -1,37% | 222.592,00 |
| 14.01.2020 | 72,12 | 73,04 | 71,88 | 73,04 | 1,36% | 82.753,00 |
| 13.01.2020 | 72,90 | 72,90 | 71,38 | 72,06 | -0,55% | 107.893,00 |
| 10.01.2020 | 73,46 | 73,46 | 72,32 | 72,46 | -0,38% | 99.700,00 |
| 09.01.2020 | 72,84 | 73,48 | 72,34 | 72,74 | 0,61% | 135.448,00 |
| 08.01.2020 | 71,78 | 72,52 | 71,30 | 72,30 | 0,22% | 132.397,00 |
| 07.01.2020 | 72,14 | 72,64 | 71,90 | 72,14 | 0,31% | 144.543,00 |
| 06.01.2020 | 72,62 | 72,62 | 71,20 | 71,92 | -1,02% | 141.480,00 |
| 03.01.2020 | 75,10 | 75,10 | 72,50 | 72,66 | -3,76% | 218.790,00 |
| 02.01.2020 | 76,14 | 76,26 | 74,56 | 75,50 | -0,37% | 139.026,00 |
| 30.12.2019 | 75,62 | 76,08 | 75,52 | 75,78 | 0,13% | 40.506,00 |
| 27.12.2019 | 75,78 | 75,90 | 75,22 | 75,68 | 0,34% | 63.369,00 |
| 23.12.2019 | 75,16 | 76,12 | 75,06 | 75,42 | 0,56% | 86.595,00 |
| 20.12.2019 | 75,12 | 75,58 | 75,00 | 75,00 | 0,00% | 236.803,00 |
| 19.12.2019 | 75,80 | 76,16 | 74,44 | 75,00 | -1,47% | 195.082,00 |
| 18.12.2019 | 76,92 | 77,32 | 75,90 | 76,12 | -1,14% | 114.366,00 |
| 17.12.2019 | 76,06 | 77,10 | 75,44 | 77,00 | 1,50% | 173.036,00 |
| 16.12.2019 | 76,00 | 76,56 | 75,64 | 75,86 | 0,45% | 152.066,00 |
| 13.12.2019 | 78,00 | 78,54 | 75,22 | 75,52 | -2,98% | 169.474,00 |
| 12.12.2019 | 77,68 | 78,06 | 77,26 | 77,84 | 0,05% | 140.512,00 |
| 11.12.2019 | 76,40 | 77,92 | 76,40 | 77,80 | 1,75% | 98.556,00 |
| 10.12.2019 | 76,68 | 76,80 | 75,76 | 76,46 | -1,04% | 131.561,00 |
| 09.12.2019 | 78,14 | 78,20 | 77,12 | 77,26 | -0,36% | 77.386,00 |
| 06.12.2019 | 76,88 | 77,70 | 76,78 | 77,54 | 0,73% | 50.721,00 |
| 05.12.2019 | 76,90 | 77,32 | 76,34 | 76,98 | 0,21% | 114.045,00 |
| 04.12.2019 | 75,96 | 77,14 | 75,82 | 76,82 | 0,58% | 98.475,00 |
| 03.12.2019 | 76,06 | 76,74 | 75,88 | 76,38 | 0,84% | 114.658,00 |
| 02.12.2019 | 77,70 | 78,04 | 75,64 | 75,74 | -2,04% | 133.860,00 |
| 29.11.2019 | 77,50 | 78,16 | 77,22 | 77,32 | -0,69% | 99.801,00 |
| 28.11.2019 | 78,44 | 78,44 | 77,76 | 77,86 | -0,41% | 38.888,00 |
| 27.11.2019 | 78,88 | 79,26 | 78,08 | 78,18 | -0,64% | 173.001,00 |
| 26.11.2019 | 77,52 | 78,68 | 77,48 | 78,68 | 1,37% | 204.917,00 |
| 25.11.2019 | 78,28 | 78,54 | 77,30 | 77,62 | -0,72% | 77.765,00 |
| 22.11.2019 | 78,20 | 78,56 | 78,04 | 78,18 | -0,23% | 103.660,00 |
| 21.11.2019 | 77,28 | 78,40 | 77,28 | 78,36 | 0,26% | 123.275,00 |
| 20.11.2019 | 77,68 | 78,52 | 77,42 | 78,16 | 0,33% | 140.059,00 |
| 19.11.2019 | 76,14 | 78,00 | 76,02 | 77,90 | 2,93% | 162.536,00 |
| 18.11.2019 | 75,34 | 76,10 | 75,00 | 75,68 | -0,13% | 88.757,00 |
| 15.11.2019 | 74,22 | 75,78 | 74,12 | 75,78 | 2,41% | 162.183,00 |
| 14.11.2019 | 73,80 | 74,36 | 72,60 | 74,00 | -2,32% | 216.718,00 |
| 13.11.2019 | 75,00 | 76,16 | 74,90 | 75,76 | 0,08% | 97.708,00 |
| 12.11.2019 | 75,10 | 76,02 | 74,90 | 75,70 | 1,26% | 188.384,00 |
| 11.11.2019 | 74,32 | 75,02 | 73,98 | 74,76 | 0,62% | 106.942,00 |
| 08.11.2019 | 74,10 | 75,12 | 73,94 | 74,30 | -0,46% | 160.737,00 |
| 07.11.2019 | 73,30 | 74,72 | 72,96 | 74,64 | 2,33% | 214.859,00 |
| 06.11.2019 | 74,76 | 75,88 | 72,36 | 72,94 | -3,65% | 296.550,00 |
| 05.11.2019 | 76,30 | 76,30 | 75,34 | 75,70 | -0,39% | 175.875,00 |
| 04.11.2019 | 76,02 | 76,16 | 75,44 | 76,00 | 0,37% | 152.446,00 |
| 01.11.2019 | 74,76 | 76,06 | 74,76 | 75,72 | 1,04% | 74.713,00 |
| 31.10.2019 | 74,70 | 75,14 | 74,26 | 74,94 | 0,13% | 97.859,00 |
| 30.10.2019 | 75,82 | 76,14 | 74,58 | 74,84 | -0,90% | 135.289,00 |
| 29.10.2019 | 74,44 | 75,52 | 74,32 | 75,52 | 0,96% | 110.103,00 |
| 28.10.2019 | 74,26 | 75,00 | 74,00 | 74,80 | 0,46% | 87.168,00 |
| 25.10.2019 | 74,08 | 74,62 | 74,04 | 74,46 | 0,24% | 60.241,00 |
| 24.10.2019 | 74,78 | 75,32 | 73,92 | 74,28 | -0,93% | 116.143,00 |
| 23.10.2019 | 75,66 | 75,94 | 74,72 | 74,98 | -1,34% | 118.942,00 |
| 22.10.2019 | 76,10 | 76,38 | 75,62 | 76,00 | 0,21% | 64.457,00 |
| 21.10.2019 | 75,38 | 76,04 | 74,92 | 75,84 | 0,45% | 74.753,00 |
| 18.10.2019 | 75,70 | 76,10 | 75,16 | 75,50 | -0,50% | 73.159,00 |
| 17.10.2019 | 75,44 | 76,70 | 75,34 | 75,88 | 0,58% | 84.854,00 |
| 16.10.2019 | 76,80 | 76,88 | 75,44 | 75,44 | -1,18% | 97.469,00 |
| 15.10.2019 | 76,24 | 76,88 | 76,06 | 76,34 | 0,18% | 98.859,00 |
| 14.10.2019 | 76,50 | 76,54 | 75,50 | 76,20 | -0,52% | 102.273,00 |
| 11.10.2019 | 74,78 | 76,88 | 74,78 | 76,60 | 2,24% | 155.441,00 |
| 10.10.2019 | 75,84 | 76,14 | 73,90 | 74,92 | -1,55% | 155.516,00 |
| 09.10.2019 | 75,70 | 76,38 | 75,30 | 76,10 | 0,29% | 92.885,00 |
| 08.10.2019 | 76,50 | 76,66 | 75,52 | 75,88 | -0,94% | 81.951,00 |
| 07.10.2019 | 75,82 | 76,60 | 75,36 | 76,60 | 0,34% | 98.532,00 |