Fraport AG FRA
XETR · Deutschland · Transport
€61,05-0,95 (-1,53 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €61,05 | -1,53 % | €61,00 | €62,15 | €60,85 | 98,80K |
| 2026-09-30 | €62,00 | 0,00 % | €62,40 | €63,30 | €61,60 | 369,62K |
| 2026-09-29 | €62,00 | +0,16 % | €61,70 | €62,35 | €60,90 | 135,05K |
| 2026-09-28 | €61,90 | -1,04 % | €62,80 | €63,05 | €61,70 | 117,83K |
| 2026-09-25 | €62,55 | +1,62 % | €61,90 | €63,25 | €61,30 | 171,69K |
| 2026-09-24 | €61,55 | -1,44 % | €61,30 | €62,50 | €61,00 | 125,87K |
| 2026-09-23 | €62,45 | -2,04 % | €63,30 | €63,60 | €61,80 | 111,61K |
| 2026-09-22 | €63,75 | +5,20 % | €60,90 | €64,35 | €60,75 | 140,19K |
| 2026-09-21 | €60,60 | -0,33 % | €61,15 | €61,35 | €59,75 | 120,50K |
| 2026-09-18 | €60,80 | +0,41 % | €60,50 | €61,15 | €60,05 | 503,22K |
| 2026-09-17 | €60,55 | +0,83 % | €60,40 | €60,95 | €59,85 | 115,51K |
| 2026-09-16 | €60,05 | +0,08 % | €59,80 | €60,50 | €59,00 | 86,15K |
| 2026-09-15 | €60,00 | -0,08 % | €60,10 | €60,80 | €59,60 | 84,52K |
| 2026-09-14 | €60,05 | -0,17 % | €60,20 | €60,80 | €59,45 | 155,36K |
| 2026-09-11 | €60,15 | +1,78 % | €58,30 | €61,00 | €58,30 | 131,50K |
| 2026-09-10 | €59,10 | -2,31 % | €60,30 | €60,55 | €58,55 | 448,35K |
| 2026-09-09 | €60,50 | -2,26 % | €61,00 | €61,45 | €59,90 | 106,38K |
| 2026-09-08 | €61,90 | +1,06 % | €61,00 | €62,25 | €60,55 | 137,92K |
| 2026-09-07 | €61,25 | -1,92 % | €62,10 | €62,35 | €61,25 | 72,46K |
| 2026-09-04 | €62,45 | +0,81 % | €61,90 | €63,15 | €61,90 | 106,75K |
| 2026-09-03 | €61,95 | -0,40 % | €62,20 | €62,60 | €61,80 | 102,69K |
| 2026-09-02 | €62,20 | -0,32 % | €61,80 | €63,05 | €61,40 | 141,79K |
| 2026-09-01 | €62,40 | -1,50 % | €63,25 | €63,25 | €62,15 | 167,02K |
| 2026-08-31 | €63,35 | -0,63 % | €63,45 | €63,65 | €62,85 | 155,19K |
| 2026-08-28 | €63,75 | -1,47 % | €64,00 | €64,60 | €62,50 | 202,82K |
| 2026-08-27 | €64,70 | -1,45 % | €65,45 | €65,65 | €64,45 | 112,41K |
| 2026-08-26 | €65,65 | +2,02 % | €64,65 | €66,05 | €64,65 | 94,99K |
| 2026-08-25 | €64,35 | +1,90 % | €63,55 | €64,80 | €63,25 | 92,34K |
| 2026-08-24 | €63,15 | +0,24 % | €62,70 | €63,60 | €62,50 | 101,75K |
| 2026-08-21 | €63,00 | +0,64 % | €62,85 | €63,25 | €62,65 | 78,25K |
| 2026-08-20 | €62,60 | -1,34 % | €63,40 | €64,05 | €62,35 | 93,76K |
| 2026-08-19 | €63,45 | +1,04 % | €62,80 | €63,50 | €62,55 | 104,54K |
| 2026-08-18 | €62,80 | -2,03 % | €63,85 | €64,05 | €62,80 | 174,17K |
| 2026-08-17 | €64,10 | -2,21 % | €65,55 | €65,65 | €63,85 | 103,20K |
| 2026-08-14 | €65,55 | -2,09 % | €67,05 | €67,25 | €65,45 | 133,99K |
| 2026-08-13 | €66,95 | +0,15 % | €66,85 | €67,45 | €66,60 | 82,02K |
| 2026-08-12 | €66,85 | +0,75 % | €66,45 | €67,40 | €66,45 | 158,44K |
| 2026-08-11 | €66,35 | -0,38 % | €66,40 | €67,15 | €65,85 | 154,61K |
| 2026-08-10 | €66,60 | -0,45 % | €67,05 | €67,20 | €66,35 | 160,78K |
| 2026-08-07 | €66,90 | -0,22 % | €66,70 | €67,25 | €65,80 | 160,83K |
| 2026-08-06 | €67,05 | -0,81 % | €66,20 | €67,10 | €64,50 | 177,53K |
| 2026-08-05 | €67,60 | +0,30 % | €67,95 | €68,45 | €67,60 | 111,94K |
| 2026-08-04 | €67,40 | -1,75 % | €69,25 | €69,25 | €67,15 | 107,48K |
| 2026-08-03 | €68,60 | +1,40 % | €68,50 | €69,90 | €67,85 | 103,85K |
| 2026-07-31 | €67,65 | -0,51 % | €67,80 | €68,60 | €67,65 | 122,45K |
| 2026-07-30 | €68,00 | +1,04 % | €67,55 | €69,70 | €67,50 | 141,21K |
| 2026-07-29 | €67,30 | -1,32 % | €68,55 | €68,60 | €67,15 | 85,30K |
| 2026-07-28 | €68,20 | +1,94 % | €66,95 | €68,20 | €66,95 | 90,07K |
| 2026-07-27 | €66,90 | +1,36 % | €67,10 | €68,40 | €66,90 | 104,76K |
| 2026-07-24 | €66,00 | +0,84 % | €65,35 | €66,25 | €65,15 | 118,38K |
| 2026-07-23 | €65,45 | -1,06 % | €65,75 | €65,80 | €64,70 | 131,12K |
| 2026-07-22 | €66,15 | +0,08 % | €65,80 | €66,85 | €65,40 | 92,58K |
| 2026-07-21 | €66,10 | -1,20 % | €65,85 | €66,55 | €65,10 | 117,86K |
| 2026-07-20 | €66,90 | -1,04 % | €67,00 | €68,50 | €66,55 | 84,01K |
| 2026-07-17 | €67,60 | -0,88 % | €68,00 | €68,35 | €67,20 | 77,88K |
| 2026-07-16 | €68,20 | -0,44 % | €68,50 | €68,55 | €67,00 | 67,12K |
| 2026-07-15 | €68,50 | +0,29 % | €68,00 | €68,50 | €66,95 | 97,39K |
| 2026-07-14 | €68,30 | -3,26 % | €68,15 | €68,50 | €66,80 | 221,12K |
| 2026-07-13 | €70,60 | +1,80 % | €69,30 | €71,85 | €68,90 | 107,51K |
| 2026-07-10 | €69,35 | -0,43 % | €69,90 | €70,50 | €68,40 | 94,41K |
| 2026-07-09 | €69,65 | -0,85 % | €71,00 | €71,35 | €69,25 | 109,52K |
| 2026-07-08 | €70,25 | -7,08 % | €73,90 | €74,20 | €70,20 | 175,71K |
| 2026-07-07 | €75,60 | -0,07 % | €76,10 | €76,50 | €74,80 | 81,43K |
| 2026-07-06 | €75,65 | +0,13 % | €75,50 | €76,55 | €75,35 | 71,13K |
| 2026-07-03 | €75,55 | +1,21 % | €75,10 | €75,90 | €74,55 | 79,39K |
| 2026-07-02 | €74,65 | +3,11 % | €72,85 | €74,65 | €72,65 | 113,74K |
| 2026-07-01 | €72,40 | -0,62 % | €73,65 | €73,65 | €71,70 | 143,78K |
| 2026-06-30 | €72,85 | -0,14 % | €73,40 | €74,25 | €72,80 | 234,31K |
| 2026-06-29 | €72,95 | -0,95 % | €73,75 | €73,75 | €72,40 | 115,30K |
| 2026-06-26 | €73,65 | -0,67 % | €74,25 | €74,55 | €73,20 | 88,52K |
| 2026-06-25 | €74,15 | +0,47 % | €73,95 | €75,05 | €73,50 | 151,26K |
| 2026-06-24 | €73,80 | +3,65 % | €71,20 | €73,80 | €71,00 | 105,19K |
| 2026-06-23 | €71,20 | -0,84 % | €70,90 | €72,20 | €70,40 | 97,51K |
| 2026-06-22 | €71,80 | 0,00 % | €71,30 | €71,95 | €70,80 | 71,03K |
| 2026-06-19 | €71,80 | -2,64 % | €73,00 | €74,10 | €71,75 | 226,26K |
| 2026-06-18 | €73,75 | +2,15 % | €73,00 | €74,20 | €72,05 | 141,48K |
| 2026-06-17 | €72,20 | -1,30 % | €72,50 | €73,30 | €72,20 | 180,81K |
| 2026-06-16 | €73,15 | -0,20 % | €72,75 | €73,65 | €72,15 | 128,97K |
| 2026-06-15 | €73,30 | +4,05 % | €72,30 | €74,30 | €72,30 | 248,48K |
| 2026-06-12 | €70,45 | +5,86 % | €70,00 | €71,50 | €69,25 | 169,87K |
| 2026-06-11 | €66,55 | -0,52 % | €66,25 | €67,10 | €65,65 | 89,73K |
| 2026-06-10 | €66,90 | -0,45 % | €66,90 | €68,45 | €66,65 | 109,46K |
| 2026-06-09 | €67,20 | +0,22 % | €66,75 | €68,55 | €66,50 | 178,43K |
| 2026-06-08 | €67,05 | -1,54 % | €67,20 | €68,25 | €66,85 | 89,36K |
| 2026-06-05 | €68,10 | +0,37 % | €67,65 | €68,75 | €67,65 | 85,82K |
| 2026-06-04 | €67,85 | +0,30 % | €68,15 | €69,35 | €67,60 | 79,72K |
| 2026-06-03 | €67,65 | -1,89 % | €67,80 | €68,95 | €67,60 | 150,01K |
| 2026-06-02 | €68,95 | +0,15 % | €69,65 | €70,25 | €68,75 | 76,74K |
| 2026-06-01 | €68,85 | -4,44 % | €71,75 | €71,75 | €68,85 | 122,38K |
| 2026-05-29 | €72,05 | +1,05 % | €71,70 | €73,00 | €71,55 | 156,98K |