Fraport AG（FRA.DE）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 61.80 | 63.05 | 61.40 | 62.20 | -0.32% | 141,788 |
| 2026-09-01 | 63.25 | 63.25 | 62.15 | 62.40 | -1.50% | 167,019 |
| 2026-08-31 | 63.45 | 63.65 | 62.85 | 63.35 | -0.63% | 155,191 |
| 2026-08-28 | 64.00 | 64.60 | 62.50 | 63.75 | -1.47% | 200,824 |
| 2026-08-27 | 65.45 | 65.65 | 64.45 | 64.70 | -1.45% | 111,403 |
| 2026-08-26 | 64.65 | 66.05 | 64.65 | 65.65 | +2.02% | 93,985 |
| 2026-08-25 | 63.55 | 64.80 | 63.25 | 64.35 | +1.90% | 92,336 |
| 2026-08-24 | 62.70 | 63.60 | 62.50 | 63.15 | +0.24% | 101,750 |
| 2026-08-21 | 62.85 | 63.25 | 62.65 | 63.00 | +0.64% | 78,233 |
| 2026-08-20 | 63.40 | 64.05 | 62.35 | 62.60 | -1.34% | 93,681 |
| 2026-08-19 | 62.80 | 63.50 | 62.55 | 63.45 | +1.04% | 104,535 |
| 2026-08-18 | 63.85 | 64.05 | 62.80 | 62.80 | -2.03% | 174,170 |
| 2026-08-17 | 65.55 | 65.65 | 63.85 | 64.10 | -2.21% | 103,190 |
| 2026-08-14 | 67.05 | 67.25 | 65.45 | 65.55 | -2.09% | 133,992 |
| 2026-08-13 | 66.85 | 67.45 | 66.60 | 66.95 | +0.15% | 81,974 |
| 2026-08-12 | 66.45 | 67.40 | 66.45 | 66.85 | +0.75% | 158,435 |
| 2026-08-11 | 66.40 | 67.15 | 65.85 | 66.35 | -0.38% | 154,601 |
| 2026-08-10 | 67.05 | 67.20 | 66.35 | 66.60 | -0.45% | 160,764 |
| 2026-08-07 | 66.70 | 67.25 | 65.80 | 66.90 | -0.22% | 160,831 |
| 2026-08-06 | 66.20 | 67.10 | 64.50 | 67.05 | -0.81% | 177,532 |
| 2026-08-05 | 67.95 | 68.45 | 67.60 | 67.60 | +0.30% | 111,937 |
| 2026-08-04 | 69.25 | 69.25 | 67.15 | 67.40 | -1.75% | 107,477 |
| 2026-08-03 | 68.50 | 69.90 | 67.85 | 68.60 | +1.40% | 103,852 |
| 2026-07-31 | 67.80 | 68.60 | 67.65 | 67.65 | -0.51% | 121,888 |
| 2026-07-30 | 67.55 | 69.70 | 67.50 | 68.00 | +1.04% | 141,114 |
| 2026-07-29 | 68.55 | 68.60 | 67.15 | 67.30 | -1.32% | 85,300 |
| 2026-07-28 | 66.95 | 68.20 | 66.95 | 68.20 | +1.94% | 89,871 |
| 2026-07-27 | 67.10 | 68.40 | 66.90 | 66.90 | +1.36% | 104,755 |
| 2026-07-24 | 65.35 | 66.25 | 65.15 | 66.00 | +0.84% | 118,371 |
| 2026-07-23 | 65.75 | 65.80 | 64.70 | 65.45 | -1.06% | 131,116 |
| 2026-07-22 | 65.80 | 66.85 | 65.40 | 66.15 | +0.08% | 92,582 |
| 2026-07-21 | 65.85 | 66.55 | 65.10 | 66.10 | -1.20% | 117,858 |
| 2026-07-20 | 67.00 | 68.50 | 66.55 | 66.90 | -1.04% | 83,991 |
| 2026-07-17 | 68.00 | 68.35 | 67.20 | 67.60 | -0.88% | 77,880 |
| 2026-07-16 | 68.50 | 68.55 | 67.00 | 68.20 | -0.44% | 67,044 |
| 2026-07-15 | 68.00 | 68.50 | 66.95 | 68.50 | +0.29% | 97,337 |
| 2026-07-14 | 68.15 | 68.50 | 66.80 | 68.30 | -3.26% | 221,122 |
| 2026-07-13 | 69.30 | 71.85 | 68.90 | 70.60 | +1.80% | 107,505 |
| 2026-07-10 | 69.90 | 70.50 | 68.40 | 69.35 | -0.43% | 94,400 |
| 2026-07-09 | 71.00 | 71.35 | 69.25 | 69.65 | -0.85% | 109,521 |
| 2026-07-08 | 73.90 | 74.20 | 70.20 | 70.25 | -7.08% | 175,680 |
| 2026-07-07 | 76.10 | 76.50 | 74.80 | 75.60 | -0.07% | 81,433 |
| 2026-07-06 | 75.50 | 76.55 | 75.35 | 75.65 | +0.13% | 71,130 |
| 2026-07-03 | 75.10 | 75.90 | 74.55 | 75.55 | +1.21% | 79,380 |
| 2026-07-02 | 72.85 | 74.65 | 72.65 | 74.65 | +3.11% | 113,711 |
| 2026-07-01 | 73.65 | 73.65 | 71.70 | 72.40 | -0.62% | 143,772 |
| 2026-06-30 | 73.40 | 74.25 | 72.80 | 72.85 | -0.14% | 234,301 |
| 2026-06-29 | 73.75 | 73.75 | 72.40 | 72.95 | -0.95% | 115,248 |
| 2026-06-26 | 74.25 | 74.55 | 73.20 | 73.65 | -0.67% | 88,518 |
| 2026-06-25 | 73.95 | 75.05 | 73.50 | 74.15 | +0.47% | 151,258 |
| 2026-06-24 | 71.20 | 73.80 | 71.00 | 73.80 | +3.65% | 105,189 |
| 2026-06-23 | 70.90 | 72.20 | 70.40 | 71.20 | -0.84% | 97,512 |
| 2026-06-22 | 71.30 | 71.95 | 70.80 | 71.80 | +0.00% | 71,034 |
| 2026-06-19 | 73.00 | 74.10 | 71.75 | 71.80 | -2.64% | 226,257 |
| 2026-06-18 | 73.00 | 74.20 | 72.05 | 73.75 | +2.15% | 141,463 |
| 2026-06-17 | 72.50 | 73.30 | 72.20 | 72.20 | -1.30% | 180,721 |
| 2026-06-16 | 72.75 | 73.65 | 72.15 | 73.15 | -0.20% | 128,968 |
| 2026-06-15 | 72.30 | 74.30 | 72.30 | 73.30 | +4.05% | 246,023 |
| 2026-06-12 | 70.00 | 71.50 | 69.25 | 70.45 | +5.86% | 169,873 |
| 2026-06-11 | 66.25 | 67.10 | 65.65 | 66.55 | -0.52% | 89,728 |
| 2026-06-10 | 66.90 | 68.45 | 66.65 | 66.90 | -0.45% | 109,443 |
| 2026-06-09 | 66.75 | 68.55 | 66.50 | 67.20 | +0.22% | 178,430 |
| 2026-06-08 | 67.20 | 68.25 | 66.85 | 67.05 | -1.54% | 89,299 |
| 2026-06-05 | 67.65 | 68.75 | 67.65 | 68.10 | +0.37% | 85,818 |
| 2026-06-04 | 68.15 | 69.35 | 67.60 | 67.85 | +0.30% | 79,722 |
| 2026-06-03 | 67.80 | 68.95 | 67.60 | 67.65 | -1.89% | 150,011 |
| 2026-06-02 | 69.65 | 70.25 | 68.75 | 68.95 | +0.15% | 76,676 |
| 2026-06-01 | 71.75 | 71.75 | 68.85 | 68.85 | -4.44% | 122,339 |
| 2026-05-29 | 71.70 | 73.00 | 71.55 | 72.05 | +1.05% | 156,984 |
| 2026-05-28 | 70.75 | 71.95 | 70.45 | 71.30 | +0.49% | 169,532 |
| 2026-05-27 | 69.15 | 72.10 | 69.10 | 70.95 | +2.60% | 209,434 |
| 2026-05-26 | 70.00 | 70.65 | 68.95 | 69.15 | -1.57% | 112,187 |
| 2026-05-25 | 69.20 | 71.40 | 69.00 | 70.25 | +3.54% | 102,750 |
| 2026-05-22 | 67.75 | 68.30 | 66.75 | 67.85 | +1.19% | 156,554 |
| 2026-05-21 | 66.60 | 68.65 | 66.40 | 67.05 | -0.15% | 226,959 |
| 2026-05-20 | 64.55 | 67.50 | 64.50 | 67.15 | +2.99% | 175,041 |
| 2026-05-19 | 65.00 | 66.00 | 64.25 | 65.20 | +1.09% | 148,219 |
| 2026-05-18 | 64.05 | 65.45 | 62.45 | 64.50 | -0.15% | 209,651 |
| 2026-05-15 | 69.00 | 69.00 | 64.60 | 64.60 | -4.65% | 318,323 |
| 2026-05-14 | 67.75 | 68.90 | 67.65 | 67.75 | +0.97% | 72,085 |
| 2026-05-13 | 68.70 | 68.70 | 67.10 | 67.10 | -3.24% | 104,569 |
| 2026-05-12 | 68.90 | 70.00 | 68.60 | 69.35 | -0.36% | 119,651 |
| 2026-05-11 | 69.55 | 69.95 | 69.15 | 69.60 | +0.29% | 128,457 |
| 2026-05-08 | 70.70 | 70.80 | 69.40 | 69.40 | -2.60% | 123,002 |
| 2026-05-07 | 71.05 | 73.10 | 70.40 | 71.25 | +0.85% | 156,728 |
| 2026-05-06 | 68.40 | 73.70 | 68.35 | 70.65 | +4.74% | 259,193 |
| 2026-05-05 | 68.00 | 69.00 | 66.80 | 67.45 | -2.39% | 165,295 |
| 2026-05-04 | 70.60 | 70.70 | 68.55 | 69.10 | -0.93% | 177,898 |
| 2026-04-30 | 67.75 | 69.95 | 67.55 | 69.75 | +2.50% | 173,180 |
| 2026-04-29 | 69.85 | 69.85 | 67.65 | 68.05 | -4.22% | 189,557 |
| 2026-04-28 | 70.20 | 71.05 | 70.05 | 71.05 | +1.14% | 92,249 |
| 2026-04-27 | 70.55 | 71.95 | 70.25 | 70.25 | -0.78% | 135,707 |
| 2026-04-24 | 71.50 | 71.75 | 70.50 | 70.80 | -1.46% | 82,954 |
| 2026-04-23 | 71.95 | 72.00 | 70.05 | 71.85 | -0.14% | 73,175 |
| 2026-04-22 | 72.75 | 73.15 | 71.40 | 71.95 | -1.10% | 177,520 |
| 2026-04-21 | 75.55 | 75.95 | 72.70 | 72.75 | -3.19% | 137,763 |
| 2026-04-20 | 76.65 | 77.35 | 75.05 | 75.15 | -3.84% | 100,710 |
| 2026-04-17 | 73.00 | 78.15 | 72.20 | 78.15 | +6.91% | 219,485 |
| 2026-04-16 | 75.65 | 75.65 | 72.70 | 73.10 | -3.56% | 127,925 |
| 2026-04-15 | 76.85 | 78.10 | 74.65 | 75.80 | -1.17% | 105,888 |
| 2026-04-14 | 76.60 | 77.20 | 75.60 | 76.70 | +0.72% | 72,484 |
| 2026-04-13 | 78.65 | 79.40 | 75.25 | 76.15 | -4.45% | 150,825 |
| 2026-04-10 | 80.30 | 81.05 | 79.35 | 79.70 | -0.44% | 74,794 |
| 2026-04-09 | 80.50 | 81.45 | 79.65 | 80.05 | -1.23% | 151,975 |
| 2026-04-08 | 81.20 | 81.20 | 79.60 | 81.05 | +7.07% | 115,361 |
| 2026-04-07 | 76.90 | 77.05 | 75.50 | 75.70 | -1.11% | 83,257 |
| 2026-04-02 | 75.50 | 76.60 | 74.65 | 76.55 | -0.71% | 95,266 |
| 2026-04-01 | 76.55 | 77.20 | 76.15 | 77.10 | +3.91% | 119,556 |
| 2026-03-31 | 73.25 | 75.50 | 73.25 | 74.20 | -0.34% | 382,611 |
| 2026-03-30 | 74.20 | 75.15 | 73.95 | 74.45 | +0.07% | 75,866 |
| 2026-03-27 | 75.75 | 75.85 | 74.10 | 74.40 | -1.59% | 100,816 |
| 2026-03-26 | 75.00 | 76.15 | 75.00 | 75.60 | +0.13% | 117,777 |
| 2026-03-25 | 75.60 | 76.65 | 75.15 | 75.50 | +1.34% | 131,557 |
| 2026-03-24 | 74.55 | 74.90 | 73.20 | 74.50 | +0.27% | 100,233 |
| 2026-03-23 | 71.30 | 76.20 | 70.15 | 74.30 | +1.02% | 184,283 |
| 2026-03-20 | 75.00 | 76.25 | 72.75 | 73.55 | -1.61% | 333,570 |
| 2026-03-19 | 77.55 | 77.75 | 74.30 | 74.75 | -2.99% | 127,843 |
| 2026-03-18 | 76.95 | 77.70 | 75.40 | 77.05 | +1.58% | 126,410 |
| 2026-03-17 | 72.50 | 76.55 | 72.35 | 75.85 | +5.86% | 203,824 |
| 2026-03-16 | 69.90 | 71.65 | 68.50 | 71.65 | +2.14% | 142,999 |
| 2026-03-13 | 72.25 | 73.00 | 69.55 | 70.15 | -4.30% | 236,026 |
| 2026-03-12 | 73.95 | 74.15 | 72.00 | 73.30 | -1.35% | 149,483 |
| 2026-03-11 | 75.00 | 75.30 | 73.60 | 74.30 | -1.98% | 147,157 |
| 2026-03-10 | 75.90 | 76.25 | 74.95 | 75.80 | +2.43% | 109,921 |
| 2026-03-09 | 75.00 | 75.05 | 73.50 | 74.00 | -3.33% | 143,656 |
| 2026-03-06 | 76.60 | 77.40 | 75.50 | 76.55 | +0.00% | 116,246 |
| 2026-03-05 | 77.75 | 79.15 | 76.55 | 76.55 | -1.98% | 98,101 |
| 2026-03-04 | 76.85 | 78.65 | 76.25 | 78.10 | +1.10% | 150,422 |
| 2026-03-03 | 79.45 | 79.50 | 75.55 | 77.25 | -3.50% | 216,055 |
| 2026-03-02 | 81.45 | 82.00 | 79.50 | 80.05 | -3.84% | 181,218 |
| 2026-02-27 | 83.65 | 84.45 | 83.00 | 83.25 | -0.36% | 129,220 |
| 2026-02-26 | 83.15 | 84.10 | 82.95 | 83.55 | +0.18% | 71,043 |
| 2026-02-25 | 84.40 | 85.60 | 83.10 | 83.40 | -1.88% | 107,969 |
| 2026-02-24 | 84.85 | 85.00 | 83.55 | 85.00 | +0.71% | 108,621 |
| 2026-02-23 | 83.00 | 84.40 | 82.75 | 84.40 | +1.69% | 83,775 |
| 2026-02-20 | 83.60 | 83.60 | 82.35 | 83.00 | -0.24% | 104,630 |
| 2026-02-19 | 84.00 | 84.65 | 82.85 | 83.20 | -1.07% | 97,084 |
| 2026-02-18 | 86.00 | 86.95 | 83.50 | 84.10 | -1.75% | 85,793 |
| 2026-02-17 | 84.35 | 85.80 | 83.05 | 85.60 | +1.72% | 107,319 |
| 2026-02-16 | 84.50 | 85.00 | 83.80 | 84.15 | +0.00% | 105,190 |
| 2026-02-13 | 81.40 | 84.30 | 81.20 | 84.15 | +3.57% | 184,560 |
| 2026-02-12 | 81.20 | 81.85 | 80.05 | 81.25 | +0.06% | 100,685 |
| 2026-02-11 | 80.05 | 81.75 | 79.15 | 81.20 | +1.44% | 85,470 |
| 2026-02-10 | 82.25 | 82.25 | 79.90 | 80.05 | -2.56% | 108,755 |
| 2026-02-09 | 82.80 | 83.05 | 82.10 | 82.15 | -0.90% | 67,314 |
| 2026-02-06 | 80.85 | 83.10 | 80.60 | 82.90 | +2.54% | 134,543 |
| 2026-02-05 | 79.10 | 81.90 | 79.10 | 80.85 | +2.80% | 162,165 |
| 2026-02-04 | 79.10 | 79.80 | 78.45 | 78.65 | +0.13% | 48,832 |
| 2026-02-03 | 78.50 | 79.00 | 77.95 | 78.55 | +0.51% | 124,494 |
| 2026-02-02 | 78.00 | 79.00 | 77.60 | 78.15 | +0.06% | 74,955 |
| 2026-01-30 | 79.45 | 80.20 | 78.10 | 78.10 | +1.56% | 229,256 |
| 2026-01-29 | 76.45 | 77.75 | 76.05 | 76.90 | +0.85% | 221,772 |
| 2026-01-28 | 76.75 | 77.10 | 75.30 | 76.25 | -0.91% | 104,069 |
| 2026-01-27 | 76.00 | 77.00 | 75.65 | 76.95 | +0.85% | 87,243 |
| 2026-01-26 | 76.30 | 77.35 | 75.25 | 76.30 | +0.39% | 92,165 |
| 2026-01-23 | 75.75 | 76.15 | 74.95 | 76.00 | -0.78% | 98,590 |
| 2026-01-22 | 75.70 | 77.85 | 75.55 | 76.60 | +2.34% | 157,937 |
| 2026-01-21 | 76.20 | 76.30 | 74.40 | 74.85 | -1.32% | 95,691 |
| 2026-01-20 | 74.10 | 76.55 | 73.95 | 75.85 | +1.61% | 169,733 |
| 2026-01-19 | 74.95 | 74.95 | 73.75 | 74.65 | +0.27% | 88,347 |
| 2026-01-16 | 74.20 | 74.75 | 73.75 | 74.45 | +0.61% | 103,546 |
| 2026-01-15 | 72.40 | 74.10 | 72.20 | 74.00 | +2.71% | 126,530 |
| 2026-01-14 | 70.80 | 72.05 | 70.80 | 72.05 | +1.77% | 140,080 |
| 2026-01-13 | 74.00 | 74.00 | 70.80 | 70.80 | -3.93% | 156,452 |
| 2026-01-12 | 74.75 | 74.75 | 73.45 | 73.70 | -0.61% | 121,342 |
| 2026-01-09 | 75.20 | 75.20 | 73.15 | 74.15 | -1.07% | 96,723 |
| 2026-01-08 | 73.75 | 75.50 | 73.55 | 74.95 | +1.90% | 115,984 |
| 2026-01-07 | 72.50 | 74.75 | 72.35 | 73.55 | +1.80% | 109,368 |
| 2026-01-06 | 71.90 | 72.90 | 71.50 | 72.25 | +0.84% | 105,200 |
| 2026-01-05 | 70.50 | 71.65 | 70.25 | 71.65 | +1.92% | 107,626 |
| 2026-01-02 | 70.00 | 71.20 | 69.75 | 70.30 | +0.50% | 85,138 |
| 2025-12-30 | 69.45 | 69.95 | 69.30 | 69.95 | +0.43% | 52,077 |
| 2025-12-29 | 68.80 | 69.65 | 68.80 | 69.65 | +0.94% | 66,338 |
| 2025-12-23 | 68.95 | 69.15 | 68.55 | 69.00 | +0.15% | 69,474 |
| 2025-12-22 | 68.35 | 69.10 | 68.20 | 68.90 | +0.95% | 80,404 |
| 2025-12-19 | 68.75 | 69.00 | 67.55 | 68.25 | +0.07% | 344,735 |
| 2025-12-18 | 67.80 | 68.75 | 67.65 | 68.20 | +0.52% | 269,569 |
| 2025-12-17 | 67.70 | 68.00 | 67.20 | 67.85 | +0.07% | 151,600 |
| 2025-12-16 | 68.30 | 69.15 | 67.70 | 67.80 | -1.02% | 211,312 |
| 2025-12-15 | 69.30 | 69.40 | 67.95 | 68.50 | -1.44% | 166,958 |
| 2025-12-12 | 71.25 | 72.10 | 69.25 | 69.50 | -1.91% | 193,074 |
| 2025-12-11 | 68.55 | 70.90 | 68.55 | 70.85 | +3.81% | 155,348 |
| 2025-12-10 | 71.30 | 72.35 | 66.75 | 68.25 | -5.54% | 258,425 |
| 2025-12-09 | 72.75 | 73.05 | 72.20 | 72.25 | -0.82% | 42,828 |
| 2025-12-08 | 71.80 | 72.85 | 71.80 | 72.85 | +1.46% | 84,909 |
| 2025-12-05 | 71.90 | 72.65 | 71.55 | 71.80 | -0.14% | 63,271 |
| 2025-12-04 | 72.00 | 72.80 | 71.65 | 71.90 | -0.14% | 68,970 |
| 2025-12-03 | 73.10 | 73.10 | 71.40 | 72.00 | +1.19% | 89,742 |
| 2025-12-02 | 71.40 | 71.80 | 70.30 | 71.15 | -0.49% | 107,371 |
| 2025-12-01 | 72.65 | 72.65 | 71.35 | 71.50 | -1.17% | 205,847 |
| 2025-11-28 | 71.80 | 72.75 | 71.35 | 72.35 | +0.77% | 73,283 |
| 2025-11-27 | 71.45 | 71.95 | 71.25 | 71.80 | +0.42% | 54,830 |
| 2025-11-26 | 71.50 | 72.00 | 70.95 | 71.50 | -0.63% | 119,330 |
| 2025-11-25 | 72.00 | 72.30 | 71.10 | 71.95 | -0.07% | 74,634 |
| 2025-11-24 | 71.05 | 72.00 | 71.00 | 72.00 | +1.41% | 202,095 |
| 2025-11-21 | 70.70 | 71.70 | 70.40 | 71.00 | -0.28% | 150,510 |
| 2025-11-20 | 71.50 | 71.50 | 70.20 | 71.20 | +0.56% | 67,444 |
| 2025-11-19 | 69.00 | 71.90 | 68.50 | 70.80 | -1.12% | 164,987 |
| 2025-11-18 | 71.00 | 72.60 | 70.50 | 71.60 | -6.22% | 248,958 |
| 2025-11-17 | 77.20 | 77.20 | 75.75 | 76.35 | -1.23% | 68,790 |
| 2025-11-14 | 77.70 | 79.30 | 77.00 | 77.30 | -0.26% | 91,843 |
| 2025-11-13 | 75.50 | 78.00 | 75.30 | 77.50 | +2.79% | 128,898 |
| 2025-11-12 | 77.50 | 77.65 | 74.85 | 75.40 | -1.31% | 187,620 |
| 2025-11-11 | 76.75 | 81.35 | 76.15 | 76.40 | +6.48% | 724,619 |
| 2025-11-10 | 72.30 | 73.10 | 70.75 | 71.75 | -0.35% | 175,932 |
| 2025-11-07 | 72.80 | 72.85 | 71.75 | 72.00 | -0.89% | 88,496 |
| 2025-11-06 | 74.80 | 74.80 | 72.40 | 72.65 | -3.00% | 102,461 |
| 2025-11-05 | 74.90 | 75.25 | 74.40 | 74.90 | -0.13% | 44,245 |
| 2025-11-04 | 74.80 | 75.15 | 74.25 | 75.00 | -0.73% | 76,578 |
| 2025-11-03 | 74.25 | 75.55 | 74.15 | 75.55 | +1.82% | 84,055 |
| 2025-10-31 | 73.95 | 74.20 | 73.35 | 74.20 | +0.41% | 109,512 |
| 2025-10-30 | 72.85 | 73.90 | 72.85 | 73.90 | +2.14% | 82,969 |
| 2025-10-29 | 73.05 | 73.70 | 72.35 | 72.35 | -1.36% | 100,982 |
| 2025-10-28 | 73.30 | 73.65 | 72.10 | 73.35 | +0.00% | 165,684 |
| 2025-10-27 | 74.45 | 74.50 | 73.35 | 73.35 | -1.48% | 153,161 |
| 2025-10-24 | 75.45 | 75.60 | 73.10 | 74.45 | -0.87% | 119,931 |
| 2025-10-23 | 74.20 | 75.10 | 73.95 | 75.10 | +1.08% | 192,222 |
| 2025-10-22 | 73.40 | 74.80 | 73.25 | 74.30 | +1.02% | 168,896 |
| 2025-10-21 | 75.95 | 76.30 | 73.50 | 73.55 | -3.22% | 161,403 |
| 2025-10-20 | 75.25 | 76.90 | 75.15 | 76.00 | -1.94% | 182,286 |
| 2025-10-17 | 77.35 | 78.25 | 76.80 | 77.50 | -0.90% | 106,340 |
| 2025-10-16 | 76.95 | 78.20 | 76.20 | 78.20 | +1.82% | 97,137 |
| 2025-10-15 | 76.60 | 77.40 | 76.35 | 76.80 | +0.39% | 63,783 |
| 2025-10-14 | 74.70 | 76.50 | 74.50 | 76.50 | +0.86% | 80,270 |
| 2025-10-13 | 76.15 | 76.60 | 75.55 | 75.85 | -0.33% | 52,215 |
| 2025-10-10 | 76.70 | 77.35 | 76.10 | 76.10 | +0.13% | 47,172 |
| 2025-10-09 | 75.25 | 76.60 | 75.25 | 76.00 | +1.13% | 78,839 |
| 2025-10-08 | 74.40 | 75.35 | 73.75 | 75.15 | +1.28% | 89,226 |
| 2025-10-07 | 73.75 | 74.30 | 73.20 | 74.20 | +0.61% | 98,453 |
| 2025-10-06 | 73.50 | 74.25 | 73.00 | 73.75 | +0.00% | 73,898 |
| 2025-10-03 | 73.05 | 74.00 | 72.95 | 73.75 | +1.30% | 121,290 |
| 2025-10-02 | 74.00 | 74.25 | 71.65 | 72.80 | -1.62% | 106,792 |
| 2025-10-01 | 73.50 | 74.20 | 73.15 | 74.00 | +0.61% | 73,151 |
| 2025-09-30 | 73.65 | 73.95 | 72.65 | 73.55 | -0.27% | 235,579 |
| 2025-09-29 | 73.60 | 73.75 | 72.95 | 73.75 | +0.55% | 85,385 |
| 2025-09-26 | 73.80 | 73.90 | 72.40 | 73.35 | -0.41% | 61,874 |
| 2025-09-25 | 73.25 | 74.00 | 73.10 | 73.65 | +0.34% | 58,537 |
| 2025-09-24 | 73.75 | 74.05 | 73.20 | 73.40 | -0.54% | 77,612 |
| 2025-09-23 | 73.95 | 74.40 | 73.50 | 73.80 | +0.27% | 54,041 |
| 2025-09-22 | 74.65 | 75.00 | 73.45 | 73.60 | -1.74% | 81,473 |
| 2025-09-19 | 74.50 | 75.55 | 73.90 | 74.90 | +0.94% | 454,629 |
| 2025-09-18 | 73.85 | 74.40 | 73.20 | 74.20 | +0.47% | 104,135 |
| 2025-09-17 | 74.15 | 74.40 | 73.45 | 73.85 | -0.27% | 65,372 |
| 2025-09-16 | 75.00 | 75.05 | 73.95 | 74.05 | -1.07% | 86,162 |
| 2025-09-15 | 74.80 | 75.15 | 74.45 | 74.85 | +0.54% | 104,546 |
| 2025-09-12 | 74.20 | 74.75 | 73.85 | 74.45 | +0.54% | 74,290 |
| 2025-09-11 | 72.75 | 74.70 | 72.60 | 74.05 | +1.79% | 75,937 |
| 2025-09-10 | 73.65 | 73.65 | 72.35 | 72.75 | -0.95% | 91,278 |
| 2025-09-09 | 72.90 | 74.25 | 72.70 | 73.45 | +1.38% | 208,184 |
| 2025-09-08 | 71.85 | 73.00 | 71.75 | 72.45 | +1.19% | 123,236 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+5.58%）。最弱月份：4月（-4.59%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Fraport AG（FRA.DE）最新收盘价是多少？
2026-09-02 收于 62.20，来自Closelook数据湖的每日价格记录。
FRA.DE 的52周最高价和最低价是多少？
过去52周最高 86.95、最低 61.40（截至 2026-09-02）。
Fraport AG 历史上最强和最弱的月份是哪个？
历史上，FRA.DE 最强的日历月份是6月（平均 +5.58%），最弱的是4月（平均 -4.59%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的424根日线计算。