52,900€
0,67%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 52,33 | 53,30 | 52,33 | 52,90 | 0,67% | - |
| 16.05.2024 | 51,90 | 53,05 | 51,70 | 52,55 | 1,45% | 314.474,00 |
| 15.05.2024 | 52,00 | 52,05 | 50,70 | 51,80 | 2,37% | 323.816,00 |
| 14.05.2024 | 47,78 | 50,70 | 47,38 | 50,60 | 5,55% | 374.446,00 |
| 13.05.2024 | 47,28 | 48,14 | 47,28 | 47,94 | 1,70% | 149.308,00 |
| 10.05.2024 | 48,54 | 48,98 | 47,14 | 47,14 | -2,68% | 167.843,00 |
| 09.05.2024 | 48,42 | 48,64 | 48,14 | 48,44 | -0,21% | 109.990,00 |
| 08.05.2024 | 48,10 | 48,72 | 48,10 | 48,54 | 1,04% | 92.247,00 |
| 07.05.2024 | 48,14 | 48,42 | 47,86 | 48,04 | 0,17% | 73.281,00 |
| 06.05.2024 | 48,00 | 48,06 | 47,48 | 47,96 | 0,08% | 69.348,00 |
| 03.05.2024 | 48,24 | 49,00 | 47,88 | 47,92 | -0,08% | 117.832,00 |
| 02.05.2024 | 47,30 | 48,20 | 47,16 | 47,96 | 1,87% | 169.198,00 |
| 30.04.2024 | 47,54 | 47,62 | 46,58 | 47,08 | -0,88% | 378.447,00 |
| 29.04.2024 | 47,70 | 47,70 | 47,20 | 47,50 | 0,04% | 169.220,00 |
| 26.04.2024 | 47,02 | 47,80 | 47,00 | 47,48 | 1,45% | 225.698,00 |
| 25.04.2024 | 46,88 | 47,66 | 46,38 | 46,80 | 0,21% | 147.417,00 |
| 24.04.2024 | 46,46 | 47,20 | 46,08 | 46,70 | 0,26% | 210.196,00 |
| 23.04.2024 | 45,86 | 46,58 | 45,04 | 46,58 | 2,28% | 258.821,00 |
| 22.04.2024 | 45,78 | 45,80 | 45,34 | 45,54 | 0,31% | 178.969,00 |
| 19.04.2024 | 45,60 | 45,68 | 45,18 | 45,40 | -1,56% | 140.076,00 |
| 18.04.2024 | 45,62 | 46,30 | 45,62 | 46,12 | 1,59% | 135.973,00 |
| 17.04.2024 | 44,62 | 46,04 | 44,62 | 45,40 | 2,07% | 183.900,00 |
| 16.04.2024 | 44,38 | 45,22 | 44,30 | 44,48 | -0,67% | 216.280,00 |
| 15.04.2024 | 45,00 | 46,20 | 44,78 | 44,78 | 0,00% | 212.929,00 |
| 12.04.2024 | 46,20 | 46,38 | 44,66 | 44,78 | -1,58% | 198.968,00 |
| 11.04.2024 | 47,52 | 47,52 | 45,24 | 45,50 | -4,77% | 331.384,00 |
| 10.04.2024 | 48,54 | 48,74 | 47,30 | 47,78 | -1,44% | 167.191,00 |
| 09.04.2024 | 48,30 | 49,08 | 47,72 | 48,48 | -0,45% | 173.119,00 |
| 08.04.2024 | 48,16 | 49,02 | 48,16 | 48,70 | 0,79% | 103.205,00 |
| 05.04.2024 | 48,28 | 48,42 | 47,70 | 48,32 | -0,78% | 122.853,00 |
| 04.04.2024 | 48,74 | 48,94 | 48,32 | 48,70 | 0,25% | 90.219,00 |
| 03.04.2024 | 47,36 | 48,58 | 47,24 | 48,58 | 2,66% | 152.676,00 |
| 02.04.2024 | 48,58 | 48,80 | 47,32 | 47,32 | -3,15% | 170.557,00 |
| 28.03.2024 | 49,05 | 49,20 | 48,53 | 48,86 | 0,10% | 237.379,00 |
| 27.03.2024 | 48,93 | 49,05 | 48,18 | 48,81 | -0,91% | 237.482,00 |
| 26.03.2024 | 48,20 | 49,90 | 48,20 | 49,26 | 2,24% | 311.263,00 |
| 25.03.2024 | 48,46 | 48,46 | 47,91 | 48,18 | -0,45% | 143.835,00 |
| 22.03.2024 | 48,40 | 48,70 | 47,89 | 48,40 | 0,10% | 154.346,00 |
| 21.03.2024 | 48,57 | 48,87 | 48,16 | 48,35 | 0,44% | 263.529,00 |
| 20.03.2024 | 48,19 | 48,47 | 46,87 | 48,14 | -0,62% | 305.910,00 |
| 19.03.2024 | 49,00 | 49,81 | 48,00 | 48,44 | -6,09% | 661.082,00 |
| 18.03.2024 | 52,56 | 52,74 | 51,40 | 51,58 | -1,75% | 175.285,00 |
| 15.03.2024 | 53,60 | 54,06 | 52,48 | 52,50 | -1,43% | 254.564,00 |
| 14.03.2024 | 53,70 | 54,20 | 52,62 | 53,26 | 1,49% | 177.089,00 |
| 13.03.2024 | 52,82 | 53,06 | 52,04 | 52,48 | -0,42% | 109.311,00 |
| 12.03.2024 | 51,76 | 53,14 | 51,70 | 52,70 | 2,01% | 124.566,00 |
| 11.03.2024 | 51,34 | 51,94 | 51,34 | 51,66 | -0,39% | 88.766,00 |
| 08.03.2024 | 51,04 | 51,86 | 50,82 | 51,86 | 1,61% | 101.044,00 |
| 07.03.2024 | 49,88 | 51,66 | 49,70 | 51,04 | 2,00% | 119.164,00 |
| 06.03.2024 | 50,32 | 50,74 | 49,88 | 50,04 | -1,46% | 102.091,00 |
| 05.03.2024 | 49,99 | 50,98 | 49,71 | 50,78 | 1,44% | 138.955,00 |
| 04.03.2024 | 50,58 | 50,92 | 49,93 | 50,06 | -1,03% | 119.550,00 |
| 01.03.2024 | 51,82 | 51,82 | 50,02 | 50,58 | -1,60% | 185.181,00 |
| 29.02.2024 | 52,34 | 52,48 | 51,40 | 51,40 | -1,72% | 158.276,00 |
| 28.02.2024 | 52,80 | 52,80 | 51,66 | 52,30 | -0,68% | 117.027,00 |
| 27.02.2024 | 53,00 | 53,40 | 52,58 | 52,66 | -0,57% | 79.945,00 |
| 26.02.2024 | 53,32 | 54,00 | 52,80 | 52,96 | -0,86% | 79.553,00 |
| 23.02.2024 | 52,70 | 53,56 | 52,56 | 53,42 | 1,48% | 126.331,00 |
| 22.02.2024 | 52,48 | 53,04 | 51,92 | 52,64 | 1,35% | 111.196,00 |
| 21.02.2024 | 51,42 | 52,12 | 51,30 | 51,94 | 1,05% | 107.140,00 |
| 20.02.2024 | 50,68 | 51,54 | 50,40 | 51,40 | 1,14% | 165.859,00 |
| 19.02.2024 | 50,84 | 51,24 | 50,48 | 50,82 | -0,47% | 94.934,00 |
| 16.02.2024 | 52,36 | 52,38 | 50,36 | 51,06 | -1,81% | 167.161,00 |
| 15.02.2024 | 52,28 | 52,58 | 51,96 | 52,00 | 0,62% | 100.897,00 |
| 14.02.2024 | 51,30 | 52,06 | 51,24 | 51,68 | 0,74% | 87.894,00 |
| 13.02.2024 | 52,22 | 52,34 | 50,68 | 51,30 | -2,02% | 130.433,00 |
| 12.02.2024 | 52,58 | 53,26 | 52,12 | 52,36 | 0,38% | 99.504,00 |
| 09.02.2024 | 52,80 | 52,84 | 52,02 | 52,16 | -1,21% | 98.993,00 |
| 08.02.2024 | 54,00 | 54,22 | 51,76 | 52,80 | -3,01% | 235.081,00 |
| 07.02.2024 | 55,48 | 55,56 | 54,14 | 54,44 | -2,58% | 84.919,00 |
| 06.02.2024 | 54,84 | 55,92 | 54,24 | 55,88 | 2,31% | 87.971,00 |
| 05.02.2024 | 54,86 | 55,40 | 54,38 | 54,62 | -0,26% | 77.933,00 |
| 02.02.2024 | 55,08 | 55,80 | 54,64 | 54,76 | 0,29% | 122.521,00 |
| 01.02.2024 | 54,58 | 55,14 | 53,98 | 54,60 | -0,33% | 104.257,00 |
| 31.01.2024 | 54,50 | 54,96 | 54,24 | 54,78 | 0,44% | 104.016,00 |
| 30.01.2024 | 55,00 | 55,54 | 54,36 | 54,54 | -0,66% | 107.421,00 |
| 29.01.2024 | 54,98 | 55,20 | 54,52 | 54,90 | 0,07% | 41.243,00 |
| 26.01.2024 | 54,34 | 55,42 | 53,84 | 54,86 | 0,66% | 73.454,00 |
| 25.01.2024 | 52,90 | 54,66 | 52,66 | 54,50 | 2,79% | 149.091,00 |
| 24.01.2024 | 52,90 | 53,48 | 52,54 | 53,02 | 1,77% | 66.660,00 |
| 23.01.2024 | 52,74 | 52,76 | 51,62 | 52,10 | -0,91% | 135.591,00 |
| 22.01.2024 | 52,10 | 53,26 | 52,08 | 52,58 | 1,94% | 162.461,00 |
| 19.01.2024 | 52,92 | 52,98 | 51,28 | 51,58 | -1,86% | 93.397,00 |
| 18.01.2024 | 52,84 | 53,22 | 52,26 | 52,56 | 0,00% | 129.710,00 |
| 17.01.2024 | 53,16 | 53,30 | 51,92 | 52,56 | -2,12% | 179.836,00 |
| 16.01.2024 | 53,90 | 53,94 | 53,14 | 53,70 | -1,32% | 87.982,00 |
| 15.01.2024 | 54,70 | 55,00 | 54,18 | 54,42 | 0,15% | 72.475,00 |
| 12.01.2024 | 54,38 | 55,06 | 53,70 | 54,34 | 0,89% | 93.710,00 |
| 11.01.2024 | 54,44 | 55,48 | 53,68 | 53,86 | -2,92% | 129.323,00 |
| 10.01.2024 | 55,30 | 55,72 | 55,22 | 55,48 | -0,07% | 62.079,00 |
| 09.01.2024 | 54,92 | 55,52 | 54,70 | 55,52 | 1,54% | 133.656,00 |
| 08.01.2024 | 53,38 | 54,92 | 53,18 | 54,68 | 1,94% | 90.603,00 |
| 05.01.2024 | 52,96 | 53,78 | 52,36 | 53,64 | 0,68% | 104.755,00 |
| 04.01.2024 | 53,28 | 53,60 | 52,70 | 53,28 | 0,30% | 70.947,00 |
| 03.01.2024 | 54,50 | 54,50 | 52,66 | 53,12 | -2,99% | 149.912,00 |
| 02.01.2024 | 54,70 | 55,34 | 54,48 | 54,76 | 0,00% | 66.580,00 |
| 29.12.2023 | 55,00 | 55,40 | 54,64 | 54,76 | -0,62% | 43.997,00 |
| 28.12.2023 | 55,28 | 55,42 | 54,78 | 55,10 | -0,40% | 56.841,00 |
| 27.12.2023 | 55,28 | 55,78 | 54,92 | 55,32 | 0,47% | 79.573,00 |
| 22.12.2023 | 55,56 | 56,00 | 54,76 | 55,06 | -1,26% | 112.271,00 |