Fraport AG

FRAG
🏛️ Deutschland →
73.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 73.80 73.80 73.80 73.80 0.0K
09:05 73.40 73.40 73.20 73.20 0.0K
09:25 73.15 73.15 73.15 73.15 0.1K
09:30 73.15 73.15 73.15 73.15 0.0K
09:40 73.55 73.55 73.55 73.55 0.2K
10:25 73.65 73.65 73.65 73.65 0.0K
10:40 73.70 73.70 73.70 73.70 0.0K
11:25 73.65 73.65 73.65 73.65 0.0K
12:20 73.75 73.75 73.75 73.75 0.1K
12:45 73.80 73.80 73.80 73.80 0.0K
13:00 74.00 74.00 74.00 74.00 0.2K
13:35 73.75 73.75 73.75 73.75 0.0K
14:25 73.70 73.70 73.70 73.70 0.0K
14:50 73.65 73.65 73.65 73.65 0.1K
15:10 73.65 73.65 73.65 73.65 0.0K
15:35 73.80 73.80 73.80 73.80 0.0K
15:40 73.80 73.80 73.75 73.75 0.2K
15:45 73.80 73.80 73.80 73.80 0.1K
16:20 73.65 73.65 73.65 73.65 0.3K
16:55 73.60 73.60 73.60 73.60 0.0K
17:05 73.45 73.45 73.45 73.45 0.0K
17:10 73.55 73.55 73.55 73.55 0.1K
17:25 73.60 73.60 73.60 73.60 0.0K
17:35 73.65 73.65 73.65 73.65 0.0K
18:10 73.10 73.10 73.10 73.10 0.0K
19:20 73.65 73.65 73.65 73.65 0.0K
19:25 73.20 73.20 73.20 73.20 0.1K
22:00 73.20 73.20 73.20 73.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 73.40 73.65 73.00 73.65 0.0M
2025-09-26 73.45 73.80 72.75 73.00 0.0M
2025-09-25 73.40 73.95 73.30 73.95 0.0M
2025-09-24 73.75 74.00 73.10 73.20 0.0M
2025-09-23 73.75 74.35 73.20 73.20 0.0M
2025-09-22 75.10 75.10 73.40 73.40 0.0M
2025-09-19 74.00 75.50 73.80 75.30 0.0M
2025-09-18 73.75 74.05 73.30 74.05 0.0M
2025-09-17 74.25 74.25 73.40 73.55 0.0M
2025-09-16 74.55 75.00 73.85 74.00 0.0M
2025-09-15 74.25 75.05 74.20 74.65 0.0M
2025-09-12 74.10 74.75 73.95 74.75 0.0M
2025-09-11 72.90 74.75 72.35 74.00 0.0M
2025-09-10 73.45 73.50 72.40 72.50 0.0M
2025-09-09 72.50 74.05 72.50 73.25 0.0M
2025-09-08 71.65 72.55 71.60 72.15 0.0M
2025-09-05 71.60 72.40 71.60 71.95 0.0M
2025-09-04 70.90 72.60 70.70 71.40 0.0M
2025-09-03 71.05 71.75 70.65 70.80 0.0M
2025-09-02 72.30 72.40 70.95 71.15 0.0M
2025-09-01 73.00 73.00 72.20 72.70 0.0M
2025-08-29 73.25 73.70 72.45 73.00 0.0M
2025-08-28 74.15 74.45 73.05 73.20 0.0M
2025-08-27 74.50 75.20 73.90 74.00 0.0M
2025-08-26 75.10 75.10 73.80 74.45 0.0M
2025-08-25 75.65 76.05 75.25 75.40 0.0M
2025-08-22 75.85 76.40 75.75 75.95 0.0M
2025-08-21 76.15 76.40 75.60 75.75 0.0M
2025-08-20 77.35 77.40 76.00 76.00 0.0M
2025-08-19 77.00 77.95 76.90 77.10 0.0M
2025-08-18 77.90 78.25 77.05 77.25 0.0M
2025-08-15 78.35 78.90 77.85 77.95 0.0M
2025-08-14 75.90 78.65 75.80 78.15 0.0M
2025-08-13 76.05 76.80 75.70 75.90 0.0M
2025-08-12 76.70 76.90 75.50 75.80 0.0M
2025-08-11 75.40 76.80 74.95 76.45 0.0M
2025-08-08 72.50 75.80 71.80 75.75 0.0M
2025-08-07 71.30 74.95 71.25 74.50 0.0M
2025-08-06 68.05 71.00 68.05 70.65 0.0M
2025-08-05 64.20 69.15 63.65 68.05 0.0M
2025-08-04 64.95 65.65 64.40 64.85 0.0M
2025-08-01 64.65 65.25 64.50 64.70 0.0M
2025-07-31 66.15 66.60 64.80 64.80 0.0M
2025-07-30 66.25 66.80 65.55 66.00 0.0M
2025-07-29 66.20 66.60 65.50 66.15 0.0M
2025-07-28 66.40 66.65 65.65 65.85 0.0M
2025-07-25 64.90 66.10 64.45 66.10 0.0M
2025-07-24 66.20 66.20 65.15 65.15 0.0M
2025-07-23 65.90 66.40 65.75 66.30 0.0M
2025-07-22 66.10 66.55 65.40 65.60 0.0M
2025-07-21 65.40 67.05 65.20 66.20 0.0M
2025-07-18 65.85 66.20 65.35 65.65 0.0M
2025-07-17 64.60 65.95 64.55 65.65 0.0M
2025-07-16 63.75 64.95 63.50 64.50 0.0M
2025-07-15 64.60 65.00 64.20 64.40 0.0M
2025-07-14 63.65 64.85 62.80 64.50 0.0M
2025-07-11 63.60 64.80 63.60 64.40 0.0M
2025-07-10 64.70 64.70 63.60 63.65 0.0M
2025-07-09 63.60 64.70 63.00 64.45 0.0M
2025-07-08 64.20 64.65 63.20 63.70 0.0M
2025-07-07 63.95 64.55 63.60 64.00 0.0M
2025-07-04 63.90 64.25 63.65 63.80 0.0M
2025-07-03 64.60 64.95 63.45 64.05 0.0M
2025-07-02 64.65 65.10 64.00 64.60 0.0M
2025-07-01 63.75 64.60 63.65 64.40 0.0M
2025-06-30 63.75 64.00 63.40 63.95 0.0M
2025-06-27 61.95 63.85 61.65 63.50 0.0M
2025-06-26 61.80 61.80 60.95 61.75 0.0M
2025-06-25 61.10 61.65 60.55 61.15 0.0M
2025-06-24 60.30 61.50 60.15 61.50 0.0M
2025-06-23 59.00 59.40 58.30 59.05 0.0M
2025-06-20 59.05 59.75 59.05 59.45 0.0M
2025-06-19 59.65 60.00 58.70 58.70 0.0M
2025-06-18 60.75 61.00 59.55 60.40 0.0M
2025-06-17 60.35 60.95 60.20 60.75 0.0M
2025-06-16 59.80 61.35 59.80 60.80 0.0M
2025-06-13 61.30 61.80 59.25 59.90 0.0M
2025-06-12 63.10 63.10 61.85 62.15 0.0M
2025-06-11 62.95 63.85 62.90 63.10 0.0M
2025-06-10 63.55 64.20 63.05 63.05 0.0M
2025-06-09 63.40 64.05 63.40 64.05 0.0M
2025-06-06 62.70 64.65 62.70 63.90 0.0M
2025-06-05 62.50 63.40 62.40 62.45 0.0M
2025-06-04 61.55 62.95 61.20 62.45 0.0M
2025-06-03 60.50 61.65 60.50 61.50 0.0M
2025-06-02 61.45 61.45 59.90 60.95 0.0M
2025-05-30 60.30 62.00 60.20 61.75 0.0M
2025-05-29 60.20 60.60 60.00 60.50 0.0M
2025-05-28 59.50 60.15 59.35 59.80 0.0M
2025-05-27 58.80 59.80 58.80 59.50 0.0M
2025-05-26 59.25 59.60 59.05 59.05 0.0M
2025-05-23 59.45 59.60 57.95 58.75 0.0M
2025-05-22 58.35 59.25 58.20 59.10 0.0M
2025-05-21 59.25 59.90 58.60 58.60 0.0M
2025-05-20 58.40 59.65 58.35 59.20 0.0M
2025-05-19 57.75 59.15 57.65 58.40 0.0M
2025-05-16 57.95 58.45 57.30 58.00 0.0M
2025-05-15 57.50 58.15 57.40 58.15 0.0M
2025-05-14 57.60 58.00 57.00 57.20 0.0M
2025-05-13 58.35 60.00 56.95 57.20 0.0M
2025-05-12 59.15 60.50 59.15 60.10 0.0M
2025-05-09 58.65 59.70 58.45 58.95 0.0M
2025-05-08 59.75 59.85 59.15 59.25 0.0M
2025-05-07 58.20 60.15 58.20 59.55 0.0M
2025-05-06 58.85 59.50 58.40 58.55 0.0M
2025-05-05 59.00 59.50 58.60 59.10 0.0M
2025-05-02 58.90 59.70 58.70 59.10 0.0M
2025-04-30 59.00 59.95 57.90 58.00 0.0M
2025-04-29 59.35 60.25 59.10 59.10 0.0M
2025-04-28 59.40 60.00 58.55 59.65 0.0M
2025-04-25 60.50 61.75 60.45 61.75 0.0M
2025-04-24 60.30 60.85 60.10 60.85 0.0M
2025-04-23 60.65 60.95 59.95 60.05 0.0M
2025-04-22 58.95 60.35 58.40 60.10 0.0M
2025-04-17 58.60 59.30 58.55 59.15 0.0M
2025-04-16 58.40 59.45 57.95 57.95 0.0M
2025-04-15 58.25 59.65 57.85 58.90 0.0M
2025-04-14 57.95 58.40 57.10 58.40 0.0M
2025-04-11 56.20 57.30 55.90 57.15 0.0M
2025-04-10 58.10 58.40 55.20 56.45 0.0M
2025-04-09 52.55 58.30 52.15 58.30 0.0M
2025-04-08 54.15 55.25 52.65 52.95 0.0M
2025-04-07 52.85 55.05 49.20 54.50 0.0M
2025-04-04 55.15 56.35 53.75 54.45 0.0M
2025-04-03 56.15 56.75 54.95 55.45 0.0M
2025-04-02 58.15 58.15 56.70 56.95 0.0M
2025-04-01 57.75 59.05 57.60 58.20 0.0M
2025-03-31 57.55 58.25 57.35 57.70 0.0M
2025-03-28 57.80 58.75 57.80 58.55 0.0M
2025-03-27 57.75 58.35 57.55 57.85 0.0M
2025-03-26 58.10 58.90 57.80 58.30 0.0M
2025-03-25 57.50 58.30 57.50 57.75 0.0M
2025-03-24 58.75 59.90 57.55 57.55 0.0M
2025-03-21 57.50 59.20 57.05 58.75 0.0M
2025-03-20 56.15 58.20 56.05 58.05 0.0M
2025-03-19 57.05 57.55 56.10 56.10 0.0M
2025-03-18 56.00 57.85 53.55 57.10 0.0M
2025-03-17 55.50 56.70 55.45 56.15 0.0M
2025-03-14 54.80 56.20 54.50 56.20 0.0M
2025-03-13 54.05 55.05 53.70 54.25 0.0M
2025-03-12 54.90 55.10 54.25 54.25 0.0M
2025-03-11 55.45 55.85 54.50 54.65 0.0M
2025-03-10 55.90 56.80 54.10 55.10 0.0M
2025-03-07 55.65 56.50 54.90 56.00 0.0M
2025-03-06 57.10 58.65 55.70 55.70 0.0M
2025-03-05 56.10 57.65 56.00 57.15 0.0M
2025-03-04 55.75 56.05 54.70 56.00 0.0M
2025-03-03 56.00 56.55 54.95 55.70 0.0M
2025-02-28 55.50 56.35 54.95 55.30 0.0M
2025-02-27 56.30 56.80 55.80 55.85 0.0M
2025-02-26 56.60 56.95 55.85 55.85 0.0M
2025-02-25 55.40 56.50 55.30 56.05 0.0M
2025-02-24 54.55 56.35 54.55 55.45 0.0M
2025-02-21 54.00 55.05 53.85 54.40 0.0M
2025-02-20 55.10 55.65 53.20 53.85 0.0M
2025-02-19 56.95 57.35 55.05 55.60 0.0M
2025-02-18 57.65 57.85 57.10 57.10 0.0M
2025-02-17 57.80 58.05 57.45 57.65 0.0M
2025-02-14 56.85 58.40 56.85 57.80 0.0M
2025-02-13 57.50 58.35 56.55 56.95 0.0M
2025-02-12 57.70 58.65 57.05 57.55 0.0M
2025-02-11 58.70 58.70 56.90 57.70 0.0M
2025-02-10 58.00 59.40 57.75 58.30 0.0M
2025-02-07 56.65 57.95 56.65 57.45 0.0M
2025-02-06 56.85 57.10 56.25 56.90 0.0M
2025-02-05 55.80 57.00 55.80 56.60 0.0M
2025-02-04 57.00 57.00 55.30 55.95 0.0M
2025-02-03 56.05 56.85 55.80 56.00 0.0M
2025-01-31 56.45 57.55 56.45 57.05 0.0M
2025-01-30 56.90 57.55 56.20 56.85 0.0M
2025-01-29 56.55 56.70 55.55 55.55 0.0M
2025-01-28 56.40 56.70 56.15 56.65 0.0M
2025-01-27 54.90 56.60 54.90 56.50 0.0M
2025-01-24 55.60 56.45 55.45 55.45 0.0M
2025-01-23 54.85 55.75 54.85 55.55 0.0M
2025-01-22 55.20 55.90 54.45 54.75 0.0M
2025-01-21 54.95 55.50 54.85 54.90 0.0M
2025-01-20 54.85 55.65 54.70 54.85 0.0M
2025-01-17 54.10 55.90 54.10 55.40 0.0M
2025-01-16 55.90 56.00 53.90 54.30 0.0M
2025-01-15 56.15 56.35 55.65 55.90 0.0M
2025-01-14 54.90 56.45 54.85 55.95 0.0M
2025-01-13 56.15 56.30 54.45 55.10 0.0M
2025-01-10 57.35 57.50 56.30 56.35 0.0M
2025-01-09 57.25 57.60 56.95 57.40 0.0M
2025-01-08 57.85 58.20 56.45 57.45 0.0M
2025-01-07 57.30 58.70 57.20 58.05 0.0M
2025-01-06 59.10 60.00 57.25 57.65 0.0M
2025-01-03 59.40 59.90 58.85 59.50 0.0M
2025-01-02 58.20 59.85 58.00 59.35 0.0M