22,675€
0,22%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 22,85 | 23,15 | 22,63 | 22,70 | 0,33% | 1.891,00 |
| 21.02.2025 | 23,30 | 23,58 | 22,53 | 22,63 | -2,90% | 2.640,00 |
| 20.02.2025 | 22,35 | 23,48 | 22,35 | 23,30 | 4,25% | 2.459,00 |
| 19.02.2025 | 22,73 | 22,78 | 22,05 | 22,35 | -1,65% | 1.991,00 |
| 18.02.2025 | 22,43 | 23,10 | 21,98 | 22,73 | 1,34% | 2.810,00 |
| 17.02.2025 | 21,70 | 22,60 | 21,60 | 22,43 | 3,34% | 963,00 |
| 14.02.2025 | 21,90 | 22,15 | 21,38 | 21,70 | -0,91% | 3.567,00 |
| 13.02.2025 | 20,93 | 22,00 | 20,60 | 21,90 | 5,16% | 1.696,00 |
| 12.02.2025 | 20,35 | 20,93 | 20,18 | 20,83 | 2,33% | 285,00 |
| 11.02.2025 | 20,60 | 20,70 | 20,18 | 20,35 | -1,21% | 452,00 |
| 10.02.2025 | 20,63 | 20,85 | 20,53 | 20,60 | -0,12% | 470,00 |
| 07.02.2025 | 20,85 | 20,93 | 20,39 | 20,63 | -1,08% | 2.789,00 |
| 06.02.2025 | 20,04 | 20,88 | 19,84 | 20,85 | 4,04% | 1.791,00 |
| 05.02.2025 | 19,84 | 20,04 | 19,43 | 20,04 | 0,80% | 50,00 |
| 04.02.2025 | 19,90 | 20,13 | 19,67 | 19,88 | -0,10% | 117,00 |
| 03.02.2025 | 20,25 | 20,25 | 19,53 | 19,90 | -1,97% | 122,00 |
| 31.01.2025 | 19,99 | 20,45 | 19,88 | 20,30 | 1,63% | 300,00 |
| 30.01.2025 | 19,85 | 20,38 | 19,79 | 19,98 | 0,53% | 1.650,00 |
| 29.01.2025 | 19,55 | 20,13 | 19,33 | 19,87 | 1,74% | 520,00 |
| 28.01.2025 | 19,59 | 19,59 | 18,47 | 19,53 | -0,31% | 1.640,00 |
| 27.01.2025 | 20,40 | 20,58 | 19,37 | 19,59 | -3,97% | 2.260,00 |
| 24.01.2025 | 19,64 | 20,40 | 19,45 | 20,40 | 3,87% | 3.930,00 |
| 23.01.2025 | 19,37 | 19,69 | 19,23 | 19,64 | 1,39% | 553,00 |
| 22.01.2025 | 19,42 | 19,55 | 19,11 | 19,37 | -0,26% | 1.475,00 |
| 21.01.2025 | 19,16 | 19,68 | 18,66 | 19,42 | 1,36% | 3.367,00 |
| 20.01.2025 | 18,30 | 19,20 | 18,22 | 19,16 | 4,70% | 2.219,00 |
| 17.01.2025 | 17,86 | 18,40 | 17,82 | 18,30 | 2,46% | - |
| 16.01.2025 | 17,88 | 18,18 | 17,64 | 17,86 | -0,22% | - |
| 15.01.2025 | 18,29 | 18,63 | 17,84 | 17,90 | -2,13% | 368,00 |
| 14.01.2025 | 18,12 | 18,33 | 17,84 | 18,29 | 0,94% | 321,00 |
| 13.01.2025 | 17,88 | 18,19 | 17,53 | 18,12 | 1,34% | 120,00 |
| 10.01.2025 | 17,72 | 17,95 | 17,66 | 17,88 | 0,90% | 50,00 |
| 09.01.2025 | 17,88 | 17,95 | 17,72 | 17,72 | -0,89% | 785,00 |
| 08.01.2025 | 18,20 | 18,22 | 17,66 | 17,88 | -1,76% | 1.017,00 |
| 07.01.2025 | 18,48 | 18,55 | 18,11 | 18,20 | -1,52% | 358,00 |
| 06.01.2025 | 18,17 | 18,53 | 18,14 | 18,48 | 1,82% | 2.395,00 |
| 03.01.2025 | 18,15 | 18,19 | 17,91 | 18,15 | 0,00% | 155,00 |
| 02.01.2025 | 17,82 | 18,15 | 17,72 | 18,15 | 1,57% | 150,00 |
| 30.12.2024 | 18,10 | 18,34 | 17,83 | 17,87 | -0,94% | 507,00 |
| 27.12.2024 | 17,49 | 18,16 | 17,41 | 18,04 | 3,14% | 885,00 |
| 23.12.2024 | 17,46 | 17,66 | 16,98 | 17,49 | 0,40% | 380,00 |
| 20.12.2024 | 17,36 | 17,55 | 16,97 | 17,42 | 0,35% | 2.005,00 |
| 19.12.2024 | 17,48 | 17,63 | 17,04 | 17,36 | -0,57% | 2.833,00 |
| 18.12.2024 | 17,62 | 17,91 | 17,40 | 17,46 | -0,91% | 171,00 |
| 17.12.2024 | 17,76 | 18,39 | 17,03 | 17,62 | -0,79% | 160,00 |
| 16.12.2024 | 18,05 | 18,47 | 17,73 | 17,76 | -1,61% | 829,00 |
| 13.12.2024 | 18,31 | 18,40 | 18,04 | 18,05 | -1,42% | 1.882,00 |
| 12.12.2024 | 18,28 | 18,65 | 18,20 | 18,31 | 0,16% | 1.457,00 |
| 11.12.2024 | 18,07 | 18,75 | 17,96 | 18,28 | 1,16% | 1.078,00 |
| 10.12.2024 | 18,28 | 18,28 | 17,94 | 18,07 | -1,04% | 1.013,00 |
| 09.12.2024 | 17,89 | 18,35 | 17,65 | 18,26 | 2,07% | 3.503,00 |
| 06.12.2024 | 17,19 | 18,03 | 16,97 | 17,89 | 4,07% | 5.634,00 |
| 05.12.2024 | 17,27 | 17,27 | 16,58 | 17,19 | -0,35% | 820,00 |
| 04.12.2024 | 16,27 | 17,27 | 16,24 | 17,25 | 6,02% | 1.522,00 |
| 03.12.2024 | 15,94 | 16,30 | 15,75 | 16,27 | 2,07% | 3.693,00 |
| 02.12.2024 | 16,06 | 16,06 | 15,69 | 15,94 | -0,62% | 1.359,00 |
| 29.11.2024 | 15,97 | 16,11 | 15,86 | 16,04 | 0,44% | 483,00 |
| 28.11.2024 | 15,73 | 16,08 | 15,68 | 15,97 | 1,53% | 250,00 |
| 27.11.2024 | 15,66 | 15,73 | 15,22 | 15,73 | 0,45% | 267,00 |
| 26.11.2024 | 15,78 | 15,84 | 15,55 | 15,66 | -1,07% | - |
| 25.11.2024 | 15,99 | 16,12 | 15,60 | 15,83 | -0,81% | 1.016,00 |
| 22.11.2024 | 15,16 | 16,07 | 15,16 | 15,96 | 5,28% | 1.201,00 |
| 21.11.2024 | 15,28 | 15,47 | 15,11 | 15,16 | -0,79% | 750,00 |
| 20.11.2024 | 15,09 | 15,46 | 15,09 | 15,28 | 1,26% | 68,00 |
| 19.11.2024 | 15,07 | 15,20 | 14,96 | 15,09 | 0,33% | - |
| 18.11.2024 | 15,19 | 15,27 | 15,03 | 15,04 | -0,99% | 34,00 |
| 15.11.2024 | 14,66 | 15,23 | 14,62 | 15,19 | 3,62% | 144,00 |
| 14.11.2024 | 14,85 | 15,08 | 14,62 | 14,66 | -1,35% | 52,00 |
| 13.11.2024 | 14,85 | 14,96 | 14,64 | 14,86 | 0,07% | - |
| 12.11.2024 | 15,13 | 15,13 | 14,66 | 14,85 | -1,85% | 350,00 |
| 11.11.2024 | 14,92 | 15,17 | 14,83 | 15,13 | 1,41% | 420,00 |
| 08.11.2024 | 14,72 | 15,01 | 14,62 | 14,92 | 1,29% | 1.110,00 |
| 07.11.2024 | 14,78 | 15,11 | 14,60 | 14,73 | -0,47% | 339,00 |
| 06.11.2024 | 14,16 | 15,50 | 14,12 | 14,80 | 3,79% | - |
| 05.11.2024 | 14,32 | 14,43 | 14,12 | 14,26 | -0,21% | 30,00 |
| 04.11.2024 | 14,26 | 14,34 | 14,18 | 14,29 | 0,35% | - |
| 01.11.2024 | 14,52 | 14,73 | 14,16 | 14,24 | -2,06% | - |
| 31.10.2024 | 14,59 | 14,72 | 14,51 | 14,54 | -0,34% | 1.615,00 |
| 30.10.2024 | 14,79 | 14,88 | 14,50 | 14,59 | -1,62% | 405,00 |
| 29.10.2024 | 14,94 | 15,04 | 14,79 | 14,83 | -0,80% | 400,00 |
| 28.10.2024 | 14,90 | 15,10 | 14,87 | 14,95 | 0,61% | 200,00 |
| 25.10.2024 | 14,84 | 15,02 | 14,82 | 14,86 | -0,13% | - |
| 24.10.2024 | 14,90 | 15,03 | 14,82 | 14,88 | -0,20% | 30,00 |
| 23.10.2024 | 15,16 | 15,16 | 14,86 | 14,91 | -1,52% | 682,00 |
| 22.10.2024 | 14,94 | 15,21 | 14,82 | 15,14 | 1,20% | 665,00 |
| 21.10.2024 | 15,23 | 15,23 | 14,80 | 14,96 | -1,84% | 383,00 |
| 18.10.2024 | 15,17 | 15,25 | 15,09 | 15,24 | 0,46% | 597,00 |
| 17.10.2024 | 14,99 | 15,24 | 14,96 | 15,17 | 1,13% | 320,00 |
| 16.10.2024 | 14,87 | 15,03 | 14,82 | 15,00 | 0,87% | 1.606,00 |
| 15.10.2024 | 14,96 | 15,08 | 14,79 | 14,87 | -0,54% | - |
| 14.10.2024 | 14,90 | 14,98 | 14,73 | 14,95 | 0,40% | 150,00 |
| 11.10.2024 | 14,95 | 15,10 | 14,81 | 14,89 | -0,40% | 377,00 |
| 10.10.2024 | 14,54 | 15,17 | 14,45 | 14,95 | 2,82% | 1.690,00 |
| 09.10.2024 | 13,83 | 14,64 | 13,76 | 14,54 | 5,29% | 1.040,00 |
| 08.10.2024 | 14,02 | 14,08 | 13,62 | 13,81 | -1,50% | 380,00 |
| 07.10.2024 | 13,66 | 14,09 | 13,62 | 14,02 | 2,64% | 60,00 |
| 04.10.2024 | 13,38 | 13,67 | 13,38 | 13,66 | 2,09% | - |
| 03.10.2024 | 13,45 | 13,49 | 13,36 | 13,38 | -0,89% | - |
| 02.10.2024 | 13,38 | 13,59 | 13,36 | 13,50 | 0,90% | - |
| 01.10.2024 | 13,63 | 14,25 | 13,33 | 13,38 | -1,83% | 700,00 |