Börse:
73,460€
-0,22%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
73,460€
Ask:
73,460€
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2019 | 73,65 | 73,75 | 73,31 | 73,46 | -0,22% | - |
| 15.07.2019 | 72,98 | 73,74 | 72,82 | 73,62 | 1,46% | 134.713,00 |
| 12.07.2019 | 73,60 | 73,60 | 72,32 | 72,56 | -0,60% | 106.165,00 |
| 11.07.2019 | 73,52 | 73,94 | 72,80 | 73,00 | -1,48% | 200.504,00 |
| 10.07.2019 | 74,12 | 74,56 | 73,90 | 74,10 | -0,27% | 134.223,00 |
| 09.07.2019 | 74,62 | 74,84 | 73,94 | 74,30 | -0,56% | 122.374,00 |
| 08.07.2019 | 75,02 | 75,20 | 74,22 | 74,72 | -0,29% | 85.007,00 |
| 05.07.2019 | 76,22 | 76,22 | 74,66 | 74,94 | -1,47% | 107.676,00 |
| 04.07.2019 | 76,94 | 77,22 | 76,06 | 76,06 | -0,94% | 92.958,00 |
| 03.07.2019 | 75,26 | 76,78 | 75,24 | 76,78 | 2,05% | 121.269,00 |
| 02.07.2019 | 74,98 | 75,66 | 74,86 | 75,24 | 0,53% | 113.899,00 |
| 01.07.2019 | 76,00 | 76,34 | 74,60 | 74,84 | -1,01% | 159.745,00 |
| 28.06.2019 | 74,54 | 75,78 | 74,54 | 75,60 | 1,42% | 152.702,00 |
| 27.06.2019 | 75,02 | 75,10 | 74,22 | 74,54 | -0,11% | 152.093,00 |
| 26.06.2019 | 75,38 | 75,82 | 74,38 | 74,62 | -2,07% | 210.493,00 |
| 25.06.2019 | 76,14 | 76,46 | 75,98 | 76,20 | 0,13% | 141.581,00 |
| 24.06.2019 | 76,72 | 77,28 | 76,10 | 76,10 | -0,78% | 533.242,00 |
| 21.06.2019 | 76,00 | 76,90 | 76,00 | 76,70 | 0,89% | 364.358,00 |
| 20.06.2019 | 77,00 | 77,12 | 76,00 | 76,02 | -1,27% | 185.490,00 |
| 19.06.2019 | 76,14 | 77,00 | 75,78 | 77,00 | 1,13% | 205.705,00 |
| 18.06.2019 | 74,98 | 76,30 | 74,74 | 76,14 | 1,20% | 179.255,00 |
| 17.06.2019 | 75,02 | 75,74 | 74,70 | 75,24 | -1,23% | 209.459,00 |
| 14.06.2019 | 76,50 | 76,50 | 75,58 | 76,18 | -0,50% | 176.350,00 |
| 13.06.2019 | 76,08 | 76,78 | 75,68 | 76,56 | 0,63% | 155.190,00 |
| 12.06.2019 | 74,88 | 76,38 | 74,64 | 76,08 | 1,04% | 158.440,00 |
| 11.06.2019 | 75,00 | 75,72 | 74,92 | 75,30 | 1,07% | 182.850,00 |
| 07.06.2019 | 73,34 | 74,72 | 73,12 | 74,50 | 1,78% | 151.438,00 |
| 06.06.2019 | 73,86 | 73,86 | 72,80 | 73,20 | -0,25% | 107.726,00 |
| 05.06.2019 | 72,06 | 73,80 | 72,06 | 73,38 | 1,83% | 146.624,00 |
| 04.06.2019 | 70,62 | 72,42 | 70,62 | 72,06 | 1,35% | 138.783,00 |
| 03.06.2019 | 70,68 | 71,38 | 69,40 | 71,10 | 0,85% | 191.308,00 |
| 31.05.2019 | 70,00 | 70,50 | 69,54 | 70,50 | -0,40% | 134.801,00 |
| 30.05.2019 | 70,26 | 70,98 | 70,26 | 70,78 | 0,48% | 44.467,00 |
| 29.05.2019 | 71,76 | 71,84 | 70,44 | 70,44 | -3,82% | 147.776,00 |
| 28.05.2019 | 74,02 | 74,12 | 73,08 | 73,24 | -0,62% | 193.621,00 |
| 27.05.2019 | 72,88 | 73,90 | 72,80 | 73,70 | 1,26% | 76.988,00 |
| 24.05.2019 | 73,20 | 73,56 | 72,78 | 72,78 | 0,11% | 78.137,00 |
| 23.05.2019 | 72,66 | 73,12 | 72,18 | 72,70 | -0,66% | 81.924,00 |
| 22.05.2019 | 73,38 | 73,88 | 72,88 | 73,18 | -0,57% | 99.517,00 |
| 21.05.2019 | 72,30 | 73,70 | 72,16 | 73,60 | 2,00% | 114.170,00 |
| 20.05.2019 | 73,00 | 73,06 | 71,12 | 72,16 | -0,93% | 121.239,00 |
| 17.05.2019 | 73,10 | 73,20 | 72,30 | 72,84 | -0,33% | 74.238,00 |
| 16.05.2019 | 73,02 | 73,36 | 72,52 | 73,08 | 0,11% | 127.007,00 |
| 15.05.2019 | 73,34 | 73,34 | 72,06 | 73,00 | 0,41% | 144.029,00 |
| 14.05.2019 | 72,04 | 73,06 | 72,04 | 72,70 | 0,86% | 162.279,00 |
| 13.05.2019 | 73,38 | 73,38 | 71,50 | 72,08 | -1,31% | 136.337,00 |
| 10.05.2019 | 73,02 | 73,08 | 72,18 | 73,04 | 0,55% | 132.661,00 |
| 09.05.2019 | 73,46 | 73,46 | 72,44 | 72,64 | -0,90% | 130.316,00 |
| 08.05.2019 | 73,22 | 73,54 | 72,44 | 73,30 | 0,14% | 175.309,00 |
| 07.05.2019 | 74,00 | 74,52 | 72,80 | 73,20 | -0,89% | 218.410,00 |
| 06.05.2019 | 73,42 | 73,92 | 72,76 | 73,86 | -0,91% | 87.554,00 |
| 03.05.2019 | 74,20 | 74,54 | 73,84 | 74,54 | 0,40% | 80.455,00 |
| 02.05.2019 | 74,10 | 74,28 | 73,68 | 74,24 | 0,54% | 97.079,00 |
| 30.04.2019 | 74,14 | 74,30 | 73,72 | 73,84 | -0,27% | 122.924,00 |
| 29.04.2019 | 74,34 | 74,44 | 73,78 | 74,04 | 0,05% | 67.975,00 |
| 26.04.2019 | 73,06 | 74,28 | 72,32 | 74,00 | 1,15% | 112.791,00 |
| 25.04.2019 | 72,82 | 73,26 | 72,44 | 73,16 | 0,69% | 105.421,00 |
| 24.04.2019 | 72,54 | 73,26 | 72,46 | 72,66 | -0,14% | 155.558,00 |
| 23.04.2019 | 72,90 | 72,92 | 71,92 | 72,76 | 0,00% | 80.781,00 |
| 18.04.2019 | 73,00 | 73,08 | 72,36 | 72,76 | 0,53% | 89.572,00 |
| 17.04.2019 | 71,80 | 72,64 | 71,28 | 72,38 | 1,17% | 100.004,00 |
| 16.04.2019 | 70,90 | 71,74 | 70,90 | 71,54 | 0,79% | 70.057,00 |
| 15.04.2019 | 70,90 | 71,36 | 70,78 | 70,98 | 0,28% | 115.080,00 |
| 12.04.2019 | 70,10 | 70,92 | 69,46 | 70,78 | 1,26% | 142.025,00 |
| 11.04.2019 | 70,38 | 70,74 | 69,90 | 69,90 | -0,65% | 118.355,00 |
| 10.04.2019 | 69,78 | 70,56 | 69,70 | 70,36 | 0,80% | 84.432,00 |
| 09.04.2019 | 70,10 | 70,66 | 69,60 | 69,80 | -0,40% | 105.449,00 |
| 08.04.2019 | 69,24 | 70,08 | 69,00 | 70,08 | -0,88% | 127.345,00 |
| 05.04.2019 | 70,62 | 71,08 | 70,26 | 70,70 | 0,60% | 121.782,00 |
| 04.04.2019 | 69,28 | 70,82 | 69,06 | 70,28 | 1,09% | 153.236,00 |
| 03.04.2019 | 68,78 | 69,52 | 68,78 | 69,52 | 1,13% | 152.568,00 |
| 02.04.2019 | 67,90 | 69,30 | 67,84 | 68,74 | 1,48% | 133.307,00 |
| 01.04.2019 | 68,00 | 68,54 | 66,80 | 67,74 | -0,73% | 175.520,00 |
| 29.03.2019 | 67,58 | 68,26 | 67,30 | 68,24 | 1,46% | 159.233,00 |
| 28.03.2019 | 68,00 | 68,10 | 67,06 | 67,26 | -1,52% | 170.872,00 |
| 27.03.2019 | 68,28 | 68,68 | 67,88 | 68,30 | 0,35% | 148.380,00 |
| 26.03.2019 | 67,96 | 68,42 | 67,52 | 68,06 | 0,53% | 106.530,00 |
| 25.03.2019 | 67,60 | 67,80 | 66,64 | 67,70 | -0,03% | 108.697,00 |
| 22.03.2019 | 68,18 | 68,30 | 66,86 | 67,72 | -0,12% | 192.662,00 |
| 21.03.2019 | 67,40 | 68,06 | 66,80 | 67,80 | 1,04% | 182.163,00 |
| 20.03.2019 | 70,42 | 70,56 | 67,04 | 67,10 | -7,98% | 582.602,00 |
| 19.03.2019 | 72,50 | 73,90 | 71,36 | 72,92 | 0,11% | 206.837,00 |
| 18.03.2019 | 72,78 | 72,86 | 72,20 | 72,84 | 0,22% | 100.036,00 |
| 15.03.2019 | 72,10 | 72,90 | 72,10 | 72,68 | 0,78% | 187.630,00 |
| 14.03.2019 | 71,54 | 72,34 | 71,16 | 72,12 | 0,95% | 120.657,00 |
| 13.03.2019 | 71,20 | 71,60 | 70,60 | 71,44 | 0,79% | 110.309,00 |
| 12.03.2019 | 71,16 | 71,60 | 70,52 | 70,88 | 0,25% | 75.329,00 |
| 11.03.2019 | 70,64 | 70,94 | 70,38 | 70,70 | 0,28% | 82.928,00 |
| 08.03.2019 | 70,18 | 70,64 | 70,18 | 70,50 | -0,62% | 88.222,00 |
| 07.03.2019 | 71,98 | 72,02 | 70,72 | 70,94 | -1,28% | 107.680,00 |
| 06.03.2019 | 71,72 | 72,08 | 71,66 | 71,86 | 0,17% | 69.706,00 |
| 05.03.2019 | 71,78 | 72,18 | 71,12 | 71,74 | -0,36% | 133.972,00 |
| 04.03.2019 | 72,28 | 72,28 | 71,48 | 72,00 | 0,36% | 96.383,00 |
| 01.03.2019 | 71,16 | 73,46 | 70,94 | 71,74 | 1,59% | 149.135,00 |
| 28.02.2019 | 70,48 | 71,02 | 70,20 | 70,62 | -0,65% | 162.663,00 |
| 27.02.2019 | 70,78 | 71,70 | 70,30 | 71,08 | 0,23% | 127.738,00 |
| 26.02.2019 | 70,72 | 71,62 | 70,48 | 70,92 | 0,23% | 113.783,00 |
| 25.02.2019 | 70,98 | 71,32 | 70,34 | 70,76 | 0,34% | 78.801,00 |
| 22.02.2019 | 70,98 | 71,00 | 70,48 | 70,52 | -0,37% | 83.312,00 |
| 21.02.2019 | 72,00 | 72,00 | 70,78 | 70,78 | -0,98% | 126.280,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen