48,840€
1,26%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,01 | 49,21 | 48,54 | 48,85 | 1,29% | 2.481,00 |
27.03.2024 | 49,21 | 49,21 | 48,23 | 48,23 | -2,19% | 46,00 |
26.03.2024 | 48,02 | 49,31 | 48,02 | 49,31 | 2,73% | 2.698,00 |
25.03.2024 | 48,73 | 48,73 | 48,00 | 48,00 | 0,19% | 480,00 |
22.03.2024 | 48,63 | 48,63 | 47,91 | 47,91 | -0,58% | 357,00 |
21.03.2024 | 48,41 | 48,83 | 48,19 | 48,19 | 1,50% | 663,00 |
20.03.2024 | 48,57 | 48,58 | 47,20 | 47,48 | -2,59% | 1.470,00 |
19.03.2024 | 50,40 | 50,80 | 48,00 | 48,74 | -5,94% | 7.728,00 |
18.03.2024 | 52,40 | 52,48 | 51,38 | 51,82 | -3,43% | 392,00 |
15.03.2024 | 52,94 | 53,94 | 52,94 | 53,66 | 1,32% | 370,00 |
14.03.2024 | 52,74 | 52,96 | 52,70 | 52,96 | 1,26% | 1.120,00 |
13.03.2024 | 52,36 | 52,68 | 52,30 | 52,30 | -0,19% | 277,00 |
12.03.2024 | 51,74 | 52,40 | 51,74 | 52,40 | 1,47% | 8,00 |
11.03.2024 | 51,52 | 51,64 | 51,52 | 51,64 | 1,45% | 350,00 |
08.03.2024 | 51,02 | 51,02 | 50,90 | 50,90 | -0,04% | 34,00 |
07.03.2024 | 49,81 | 51,22 | 49,81 | 50,92 | 1,72% | 550,00 |
06.03.2024 | 50,58 | 50,58 | 50,06 | 50,06 | -1,53% | 20,00 |
05.03.2024 | 49,83 | 50,84 | 49,83 | 50,84 | 0,91% | 5,00 |
04.03.2024 | 50,38 | 50,38 | 50,38 | 50,38 | -0,63% | 15,00 |
01.03.2024 | 51,50 | 51,50 | 50,50 | 50,70 | -2,57% | 299,00 |
29.02.2024 | 51,96 | 52,34 | 51,96 | 52,04 | -0,23% | 24,00 |
28.02.2024 | 52,44 | 52,44 | 52,06 | 52,16 | -1,21% | 265,00 |
27.02.2024 | 52,58 | 52,80 | 52,58 | 52,80 | -0,30% | 100,00 |
26.02.2024 | 53,04 | 53,64 | 52,96 | 52,96 | -0,71% | 94,00 |
23.02.2024 | 52,50 | 53,34 | 52,50 | 53,34 | 1,52% | 40,00 |
22.02.2024 | 51,94 | 52,54 | 51,94 | 52,54 | 2,46% | 14,00 |
21.02.2024 | 51,28 | 51,28 | 51,28 | 51,28 | 1,18% | - |
20.02.2024 | 50,34 | 50,68 | 50,34 | 50,68 | 0,08% | 5,00 |
19.02.2024 | 50,68 | 50,68 | 50,64 | 50,64 | -0,67% | 1.200,00 |
16.02.2024 | 52,04 | 52,04 | 50,98 | 50,98 | -2,67% | 140,00 |
15.02.2024 | 51,74 | 52,40 | 51,74 | 52,38 | 0,73% | 689,00 |
14.02.2024 | 51,04 | 52,00 | 51,04 | 52,00 | 1,56% | 671,00 |
13.02.2024 | 52,04 | 52,62 | 51,20 | 51,20 | -1,99% | 744,00 |
12.02.2024 | 52,24 | 52,24 | 52,24 | 52,24 | -0,27% | - |
09.02.2024 | 52,62 | 52,68 | 52,38 | 52,38 | -0,15% | 296,00 |
08.02.2024 | 54,12 | 54,12 | 52,46 | 52,46 | -4,13% | 926,00 |
07.02.2024 | 55,44 | 55,44 | 54,20 | 54,72 | -1,26% | 255,00 |
06.02.2024 | 54,60 | 55,42 | 54,60 | 55,42 | 1,54% | 235,00 |
05.02.2024 | 54,46 | 55,00 | 54,44 | 54,58 | 0,00% | 417,00 |
02.02.2024 | 54,72 | 55,42 | 54,58 | 54,58 | -0,80% | 113,00 |
01.02.2024 | 54,28 | 55,02 | 54,22 | 55,02 | 0,95% | 877,00 |
31.01.2024 | 54,00 | 54,78 | 54,00 | 54,50 | -0,91% | 144,00 |
30.01.2024 | 54,92 | 55,00 | 54,92 | 55,00 | -0,04% | 72,00 |
29.01.2024 | 54,56 | 55,16 | 54,56 | 55,02 | -0,22% | 212,00 |
26.01.2024 | 54,00 | 55,14 | 54,00 | 55,14 | 1,70% | 60,00 |
25.01.2024 | 52,64 | 54,44 | 52,64 | 54,22 | 3,99% | 395,00 |
24.01.2024 | 52,22 | 52,22 | 52,14 | 52,14 | -0,46% | 152,00 |
23.01.2024 | 52,50 | 52,50 | 52,38 | 52,38 | -0,80% | 5,00 |
22.01.2024 | 51,72 | 52,80 | 51,72 | 52,80 | 3,00% | 399,00 |
19.01.2024 | 52,46 | 52,46 | 51,26 | 51,26 | -2,62% | 200,00 |
18.01.2024 | 52,48 | 52,64 | 52,48 | 52,64 | 0,92% | 93,00 |
17.01.2024 | 53,06 | 53,06 | 52,00 | 52,16 | -2,21% | 201,00 |
16.01.2024 | 53,88 | 53,96 | 53,34 | 53,34 | -2,24% | 256,00 |
15.01.2024 | 54,42 | 54,56 | 54,42 | 54,56 | 0,00% | 18,00 |
12.01.2024 | 53,98 | 55,00 | 53,98 | 54,56 | 0,52% | 343,00 |
11.01.2024 | 55,62 | 55,62 | 54,28 | 54,28 | -2,06% | 512,00 |
10.01.2024 | 55,06 | 55,58 | 55,06 | 55,42 | 0,18% | 400,00 |
09.01.2024 | 54,48 | 55,32 | 54,48 | 55,32 | 1,02% | 566,00 |
08.01.2024 | 53,32 | 54,76 | 53,32 | 54,76 | 2,24% | 328,00 |
05.01.2024 | 52,76 | 53,78 | 52,72 | 53,56 | 1,13% | 67,00 |
04.01.2024 | 52,96 | 53,30 | 52,92 | 52,96 | 0,27% | 146,00 |
03.01.2024 | 54,40 | 54,40 | 52,80 | 52,82 | -3,12% | 803,00 |
02.01.2024 | 54,50 | 54,98 | 54,50 | 54,52 | -1,05% | 788,00 |
29.12.2023 | 54,72 | 55,10 | 54,72 | 55,10 | 0,36% | 124,00 |
28.12.2023 | 55,06 | 55,06 | 54,90 | 54,90 | 0,00% | 915,00 |
27.12.2023 | 54,74 | 54,98 | 54,74 | 54,90 | -0,36% | 92,00 |
22.12.2023 | 55,24 | 55,84 | 55,10 | 55,10 | -1,04% | 291,00 |
21.12.2023 | 55,14 | 55,68 | 55,14 | 55,68 | 1,31% | 15,00 |
20.12.2023 | 56,00 | 56,14 | 54,96 | 54,96 | -1,12% | 1.696,00 |
19.12.2023 | 55,78 | 55,78 | 55,58 | 55,58 | -0,89% | 2.000,00 |
18.12.2023 | 55,88 | 56,40 | 55,88 | 56,08 | -0,64% | 991,00 |
15.12.2023 | 56,64 | 57,50 | 56,44 | 56,44 | -0,42% | 1.203,00 |
14.12.2023 | 55,24 | 57,00 | 55,10 | 56,68 | 3,58% | 1.854,00 |
13.12.2023 | 54,84 | 56,10 | 54,72 | 54,72 | -0,80% | 22,00 |
12.12.2023 | 55,44 | 55,48 | 55,16 | 55,16 | -0,40% | 580,00 |
11.12.2023 | 55,70 | 56,40 | 55,38 | 55,38 | -1,91% | 206,00 |
08.12.2023 | 54,82 | 56,46 | 54,82 | 56,46 | 3,60% | 830,00 |
07.12.2023 | 55,26 | 55,56 | 54,50 | 54,50 | -1,91% | 440,00 |
06.12.2023 | 55,00 | 55,60 | 55,00 | 55,56 | 1,46% | 1.083,00 |
05.12.2023 | 54,62 | 55,10 | 54,14 | 54,76 | 1,15% | 2.226,00 |
04.12.2023 | 53,84 | 55,00 | 53,84 | 54,14 | 1,01% | 4.141,00 |
01.12.2023 | 52,24 | 53,60 | 52,24 | 53,60 | 1,98% | 99,00 |
30.11.2023 | 52,40 | 52,62 | 52,40 | 52,56 | -1,76% | 522,00 |
29.11.2023 | 52,34 | 53,50 | 52,34 | 53,50 | 1,90% | 390,00 |
28.11.2023 | 51,74 | 52,50 | 51,74 | 52,50 | 1,31% | 1.150,00 |
27.11.2023 | 51,66 | 52,32 | 51,58 | 51,82 | 0,00% | 742,00 |
24.11.2023 | 51,54 | 51,82 | 51,54 | 51,82 | -0,19% | 368,00 |
23.11.2023 | 52,14 | 52,14 | 51,58 | 51,92 | -0,19% | 124,00 |
22.11.2023 | 51,28 | 52,14 | 51,28 | 52,02 | 0,93% | 175,00 |
21.11.2023 | 51,70 | 51,90 | 51,54 | 51,54 | -0,50% | 442,00 |
20.11.2023 | 51,62 | 52,30 | 51,62 | 51,80 | 0,12% | 2.401,00 |
17.11.2023 | 51,42 | 51,74 | 51,42 | 51,74 | 0,70% | 200,00 |
16.11.2023 | 51,94 | 52,44 | 51,38 | 51,38 | -1,19% | 540,00 |
15.11.2023 | 51,32 | 52,26 | 51,00 | 52,00 | 0,97% | 2.159,00 |
14.11.2023 | 49,65 | 51,50 | 49,65 | 51,50 | 2,18% | 2.060,00 |
13.11.2023 | 49,51 | 50,40 | 49,00 | 50,40 | 1,78% | 3.155,00 |
10.11.2023 | 49,52 | 49,52 | 49,52 | 49,52 | -0,96% | 5,00 |
09.11.2023 | 49,60 | 50,30 | 49,60 | 50,00 | -0,36% | 60,00 |
08.11.2023 | 48,22 | 50,18 | 48,22 | 50,18 | 3,02% | 470,00 |
07.11.2023 | 50,80 | 51,54 | 47,87 | 48,71 | -3,16% | 4.029,00 |