La bourse est fermée

Fraport AG (FRA.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
47,92-0,04 (-0,08 %)
À la clôture : 05:35PM CEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202448,2449,0047,8847,9247,92117 832
02 mai 202447,3048,2047,1647,9647,96169 198
02 mai 20241 Dividende
30 avr. 202447,5447,6246,5847,0846,08378 447
29 avr. 202447,7047,7047,2047,5046,49169 220
26 avr. 202447,0247,8047,0047,4846,47225 698
25 avr. 202446,8847,6646,3846,8045,81147 417
24 avr. 202446,4647,2046,0846,7045,71210 196
23 avr. 202445,8646,5845,0446,5845,59258 821
22 avr. 202445,7845,8045,3445,5444,57178 969
19 avr. 202445,6045,6845,1845,4044,44140 076
18 avr. 202445,6246,3045,6246,1245,14135 973
17 avr. 202444,6246,0444,6245,4044,44183 900
16 avr. 202444,3845,2244,3044,4843,54216 280
15 avr. 202445,0046,2044,7844,7843,83212 929
12 avr. 202446,2046,3844,6644,7843,83198 968
11 avr. 202447,5247,5245,2445,5044,53331 384
10 avr. 202448,5448,7447,3047,7846,77167 191
09 avr. 202448,3049,0847,7248,4847,45173 119
08 avr. 202448,1649,0248,1648,7047,67103 205
05 avr. 202448,2848,4247,7048,3247,29122 853
04 avr. 202448,7448,9448,3248,7047,6790 219
03 avr. 202447,3648,5847,2448,5847,55152 676
02 avr. 202448,5848,8047,3247,3246,31170 557
28 mars 202449,0549,2048,5348,8647,82237 379
27 mars 202448,9349,0548,1848,8147,77237 482
26 mars 202448,2049,9048,2049,2648,21311 263
25 mars 202448,4648,4647,9148,1847,16143 835
22 mars 202448,4048,7047,8948,4047,37154 346
21 mars 202448,5748,8748,1648,3547,32263 529
20 mars 202448,1948,4746,8748,1447,12305 910
19 mars 202449,0049,8148,0048,4447,41661 082
18 mars 202452,5652,7451,4051,5850,48175 285
15 mars 202453,6054,0652,4852,5051,38254 564
14 mars 202453,7054,2052,6253,2652,13177 089
13 mars 202452,8253,0652,0452,4851,37109 311
12 mars 202451,7653,1451,7052,7051,58124 566
11 mars 202451,3451,9451,3451,6650,5688 766
08 mars 202451,0451,8650,8251,8650,76101 044
07 mars 202449,8851,6649,7051,0449,96119 164
06 mars 202450,3250,7449,8850,0448,98102 091
05 mars 202449,9950,9849,7150,7849,70138 955
04 mars 202450,5850,9249,9350,0649,00119 550
01 mars 202451,8251,8250,0250,5849,51185 181
29 févr. 202452,3452,4851,4051,4050,31158 276
28 févr. 202452,8052,8051,6652,3051,19117 027
27 févr. 202453,0053,4052,5852,6651,5479 945
26 févr. 202453,3254,0052,8052,9651,8479 553
23 févr. 202452,7053,5652,5653,4252,29126 331
22 févr. 202452,4853,0451,9252,6451,52111 196
21 févr. 202451,4252,1251,3051,9450,84107 140
20 févr. 202450,6851,5450,4051,4050,31165 859
19 févr. 202450,8451,2450,4850,8249,7494 934
16 févr. 202452,3652,3850,3651,0649,98167 161
15 févr. 202452,2852,5851,9652,0050,90100 897
14 févr. 202451,3052,0651,2451,6850,5887 894
13 févr. 202452,2252,3450,6851,3050,21130 433
12 févr. 202452,5853,2652,1252,3651,2599 504
09 févr. 202452,8052,8452,0252,1651,0598 993
08 févr. 202454,0054,2251,7652,8051,68235 081
07 févr. 202455,4855,5654,1454,4453,2884 919
06 févr. 202454,8455,9254,2455,8854,6987 971
05 févr. 202454,8655,4054,3854,6253,4677 933
02 févr. 202455,0855,8054,6454,7653,60122 521
01 févr. 202454,5855,1453,9854,6053,44104 257
31 janv. 202454,5054,9654,2454,7853,62104 016
30 janv. 202455,0055,5454,3654,5453,38107 421
29 janv. 202454,9855,2054,5254,9053,7341 243
26 janv. 202454,3455,4253,8454,8653,6973 454
25 janv. 202452,9054,6652,6654,5053,34149 091
24 janv. 202452,9053,4852,5453,0251,8966 660
23 janv. 202452,7452,7651,6252,1050,99135 591
22 janv. 202452,1053,2652,0852,5851,46162 461
19 janv. 202452,9252,9851,2851,5850,4893 397
18 janv. 202452,8453,2252,2652,5651,44129 710
17 janv. 202453,1653,3051,9252,5651,44179 836
16 janv. 202453,9053,9453,1453,7052,5687 982
15 janv. 202454,7055,0054,1854,4253,2672 475
12 janv. 202454,3855,0653,7054,3453,1993 710
11 janv. 202454,4455,4853,6853,8652,72129 323
10 janv. 202455,3055,7255,2255,4854,3062 079
09 janv. 202454,9255,5254,7055,5254,34133 656
08 janv. 202453,3854,9253,1854,6853,5290 603
05 janv. 202452,9653,7852,3653,6452,50104 755
04 janv. 202453,2853,6052,7053,2852,1570 947
03 janv. 202454,5054,5052,6653,1251,99149 912
02 janv. 202454,7055,3454,4854,7653,6066 580
29 déc. 202355,0055,4054,6454,7653,6043 997
28 déc. 202355,2855,4254,7855,1053,9356 841
27 déc. 202355,2855,7854,9255,3254,1479 573
22 déc. 202355,5656,0054,7655,0653,89112 271
21 déc. 202355,0055,8854,7255,7654,58107 782
20 déc. 202356,2256,4055,2855,6654,48135 939
19 déc. 202356,0856,3255,5256,3255,1295 093
18 déc. 202356,1856,8055,7456,1454,9598 143
15 déc. 202357,4457,6056,2656,6855,48176 256
14 déc. 202356,5057,2256,1656,8055,59207 505
13 déc. 202355,3256,2854,7654,9453,77144 089
12 déc. 202355,6656,5254,9655,1453,97133 574
11 déc. 202356,0856,3855,7055,7854,60113 221
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...