WKN: | 577330 |
ISIN: | DE0005773303 |
Land: | Deutschland |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
Weshalb die Fraport-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 13. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
63,25 64,25 |
64,70 63,15 |
63,15 | 64,25 |
5.748.365 0,55% |
0,55% |
10.07.2025 |
64,60 63,90 |
64,60 63,40 |
63,40 | 63,90 |
4.667.793 -1,08% |
-1,08% |
09.07.2025 |
63,70 64,60 |
64,75 63,00 |
63,00 | 64,60 |
7.654.891 1,25% |
1,25% |
08.07.2025 |
64,65 63,80 |
64,70 63,75 |
63,75 | 63,80 |
6.412.614 -1,31% |
-1,31% |
07.07.2025 |
64,00 64,65 |
64,65 63,90 |
63,90 | 64,65 |
3.362.476 0,86% |
0,86% |
04.07.2025 |
64,20 64,10 |
64,35 63,70 |
63,70 | 64,10 |
2.542.551 -0,39% |
-0,39% |
03.07.2025 |
64,95 64,35 |
65,00 63,70 |
63,70 | 64,35 |
3.061.889 -0,77% |
-0,77% |
02.07.2025 |
64,65 64,85 |
65,05 64,15 |
64,15 | 64,85 |
7.032.594 0,31% |
0,31% |
01.07.2025 |
64,45 64,65 |
64,65 63,75 |
63,75 | 64,65 |
7.579.453 1,09% |
1,09% |
30.06.2025 |
64,00 63,95 |
64,05 63,45 |
63,45 | 63,95 |
7.559.086 0,31% |
0,31% |
27.06.2025 |
61,80 63,75 |
63,80 61,45 |
61,45 | 63,75 |
8.675.492 3,74% |
3,74% |
26.06.2025 |
61,65 61,45 |
61,95 61,00 |
61,00 | 61,45 |
5.777.532 0,00% |
0,00% |
25.06.2025 |
61,25 61,45 |
61,65 60,60 |
60,60 | 61,45 |
6.047.376 0,41% |
0,41% |
24.06.2025 |
60,60 61,20 |
61,40 60,40 |
60,40 | 61,20 |
8.741.162 3,55% |
3,55% |
23.06.2025 |
58,75 59,10 |
59,35 58,45 |
58,45 | 59,10 |
5.291.774 -0,17% |
-0,17% |
20.06.2025 |
58,80 59,20 |
59,80 58,80 |
58,80 | 59,20 |
12.934.605 0,68% |
0,68% |
19.06.2025 |
59,70 58,80 |
59,95 58,50 |
58,50 | 58,80 |
5.328.056 -2,33% |
-2,33% |
18.06.2025 |
60,55 60,20 |
61,00 59,50 |
59,50 | 60,20 |
10.474.466 -1,15% |
-1,15% |
17.06.2025 |
60,70 60,90 |
61,00 60,45 |
60,45 | 60,90 |
5.401.595 -0,57% |
-0,57% |
16.06.2025 |
60,40 61,25 |
61,45 60,25 |
60,25 | 61,25 |
5.065.109 1,66% |
1,66% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
59,20 57,00 |
59,65 54,30 |
54,30 | 57,00 | -3,72% |
Februar |
57,00 55,15 |
58,65 54,00 |
54,00 | 55,15 | -3,25% |
März |
55,15 57,70 |
58,40 54,35 |
54,35 | 57,70 | 4,62% |
April |
57,70 58,20 |
61,55 53,80 |
53,80 | 58,20 | 0,87% |
Mai |
58,20 61,30 |
61,30 57,70 |
57,70 | 61,30 | 5,33% |
Juni |
61,30 64,00 |
64,05 58,95 |
58,95 | 64,00 | 4,40% |
Juli |
64,00 64,20 |
65,00 63,50 |
63,50 | 64,20 | 0,31% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
59,20 64,20 |
65,00 53,80 |
53,80 | 64,20 | 8,45% |
2024 |
55,10 59,20 |
59,20 44,00 |
44,00 | 59,20 | 7,44% |
2023 |
38,28 55,10 |
56,68 38,28 |
38,28 | 55,10 | 43,94% |
2022 |
59,40 38,28 |
67,46 35,60 |
35,60 | 38,28 | -35,56% |
2021 |
49,00 59,40 |
68,76 43,30 |
43,30 | 59,40 | 21,22% |
2020 |
75,80 49,00 |
75,80 29,99 |
29,99 | 49,00 | -35,36% |
2019 |
62,56 75,80 |
78,48 61,88 |
61,88 | 75,80 | 21,16% |
2018 |
91,52 62,56 |
96,54 60,94 |
60,94 | 62,56 | -31,64% |
2017 |
55,88 91,52 |
92,00 55,05 |
55,05 | 91,52 | 63,77% |
2016 |
59,38 55,88 |
59,38 44,96 |
44,96 | 55,88 | -5,89% |
2015 |
48,27 59,38 |
62,89 48,21 |
48,21 | 59,38 | 23,01% |
2014 |
54,45 48,27 |
57,89 47,09 |
47,09 | 48,27 | -11,35% |
2013 |
43,88 54,45 |
57,32 42,25 |
42,25 | 54,45 | 24,08% |
2012 |
38,30 43,88 |
49,23 38,30 |
38,30 | 43,88 | 14,57% |
2011 |
47,04 38,30 |
58,13 37,70 |
37,70 | 38,30 | -18,57% |
2010 |
35,94 47,04 |
48,82 34,49 |
34,49 | 47,04 | 30,87% |
2009 |
30,66 35,94 |
38,98 22,57 |
22,57 | 35,94 | 17,22% |
2008 |
54,54 30,66 |
54,54 23,53 |
23,53 | 30,66 | -43,78% |
2007 |
54,32 54,54 |
64,25 45,64 |
45,64 | 54,54 | 0,41% |
2006 |
44,91 54,32 |
66,71 44,85 |
44,85 | 54,32 | 20,95% |
2005 |
31,35 44,91 |
45,03 29,37 |
29,37 | 44,91 | 43,25% |
2004 |
22,80 31,35 |
31,40 22,10 |
22,10 | 31,35 | 37,50% |
2003 |
17,00 22,80 |
24,90 15,80 |
15,80 | 22,80 | 34,12% |
2002 |
26,55 17,00 |
32,10 17,00 |
17,00 | 17,00 | -35,97% |
2001 |
35,00 26,55 |
35,00 19,20 |
19,20 | 26,55 | -24,14% |