14,250€
-1,25%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 14,42 | 14,65 | 14,19 | 14,25 | -1,25% | 500,00 |
| 09.05.2024 | 14,07 | 14,55 | 14,04 | 14,43 | 2,56% | - |
| 08.05.2024 | 14,18 | 14,19 | 14,01 | 14,07 | -0,78% | 88,00 |
| 07.05.2024 | 14,45 | 14,46 | 13,70 | 14,18 | -1,87% | - |
| 06.05.2024 | 14,57 | 14,75 | 14,31 | 14,45 | -0,82% | 1.195,00 |
| 03.05.2024 | 14,23 | 14,65 | 14,23 | 14,57 | 2,25% | - |
| 02.05.2024 | 14,23 | 14,60 | 14,14 | 14,25 | 0,28% | - |
| 30.04.2024 | 14,51 | 14,64 | 14,20 | 14,21 | -2,07% | - |
| 29.04.2024 | 14,62 | 14,65 | 14,39 | 14,51 | -0,62% | 1.731,00 |
| 26.04.2024 | 14,50 | 14,62 | 14,42 | 14,60 | 0,41% | 610,00 |
| 25.04.2024 | 14,43 | 14,54 | 14,36 | 14,54 | 0,48% | - |
| 24.04.2024 | 14,38 | 14,52 | 14,34 | 14,47 | 0,56% | 424,00 |
| 23.04.2024 | 14,40 | 14,63 | 14,33 | 14,39 | -0,21% | - |
| 22.04.2024 | 14,20 | 14,62 | 14,20 | 14,42 | 1,55% | 700,00 |
| 19.04.2024 | 14,40 | 14,53 | 14,13 | 14,20 | -1,80% | - |
| 18.04.2024 | 14,45 | 14,56 | 14,25 | 14,46 | 0,07% | - |
| 17.04.2024 | 14,11 | 14,72 | 14,02 | 14,45 | 2,41% | - |
| 16.04.2024 | 14,35 | 14,36 | 14,00 | 14,11 | -1,60% | 2.158,00 |
| 15.04.2024 | 14,47 | 14,67 | 14,33 | 14,34 | -0,62% | 1.400,00 |
| 12.04.2024 | 14,58 | 14,75 | 14,39 | 14,43 | -1,03% | 350,00 |
| 11.04.2024 | 14,41 | 14,63 | 14,32 | 14,58 | 1,18% | - |
| 10.04.2024 | 14,40 | 14,66 | 14,32 | 14,41 | 0,07% | 60,00 |
| 09.04.2024 | 14,22 | 14,59 | 14,22 | 14,40 | 1,27% | 150,00 |
| 08.04.2024 | 13,97 | 14,25 | 13,90 | 14,22 | 1,94% | 57,00 |
| 05.04.2024 | 14,04 | 14,13 | 13,85 | 13,95 | -0,64% | - |
| 04.04.2024 | 14,21 | 14,28 | 14,01 | 14,04 | -1,27% | - |
| 03.04.2024 | 14,24 | 14,26 | 13,94 | 14,22 | -0,14% | 355,00 |
| 02.04.2024 | 14,26 | 14,61 | 14,08 | 14,24 | -0,14% | 163,00 |
| 28.03.2024 | 14,89 | 14,89 | 14,22 | 14,26 | -4,23% | 250,00 |
| 27.03.2024 | 14,13 | 14,95 | 14,06 | 14,89 | 5,38% | 150,00 |
| 26.03.2024 | 14,04 | 14,16 | 13,93 | 14,13 | 0,57% | 200,00 |
| 25.03.2024 | 13,63 | 14,08 | 13,61 | 14,05 | 3,08% | 650,00 |
| 22.03.2024 | 13,52 | 13,75 | 13,14 | 13,63 | 0,81% | 250,00 |
| 21.03.2024 | 13,41 | 13,78 | 13,26 | 13,52 | 0,82% | 370,00 |
| 20.03.2024 | 13,11 | 13,43 | 12,93 | 13,41 | 2,13% | 564,00 |
| 19.03.2024 | 13,06 | 13,14 | 12,90 | 13,13 | 0,54% | 100,00 |
| 18.03.2024 | 13,20 | 13,50 | 12,97 | 13,06 | -1,06% | 100,00 |
| 15.03.2024 | 13,06 | 13,53 | 12,92 | 13,20 | 1,07% | 380,00 |
| 14.03.2024 | 13,28 | 13,66 | 12,99 | 13,06 | -1,66% | - |
| 13.03.2024 | 13,46 | 13,49 | 13,11 | 13,28 | -1,34% | 220,00 |
| 12.03.2024 | 13,26 | 13,51 | 13,25 | 13,46 | 1,51% | 187,00 |
| 11.03.2024 | 13,47 | 13,50 | 12,82 | 13,26 | -1,56% | 70,00 |
| 08.03.2024 | 13,56 | 13,56 | 13,15 | 13,47 | -0,59% | - |
| 07.03.2024 | 13,72 | 13,72 | 13,33 | 13,55 | -1,31% | - |
| 06.03.2024 | 13,69 | 13,82 | 13,32 | 13,73 | 0,07% | - |
| 05.03.2024 | 13,39 | 13,82 | 13,16 | 13,72 | 2,39% | - |
| 04.03.2024 | 13,82 | 13,84 | 13,39 | 13,40 | -3,04% | 75,00 |
| 01.03.2024 | 13,65 | 13,90 | 13,48 | 13,82 | 1,25% | - |
| 29.02.2024 | 13,88 | 13,91 | 13,44 | 13,65 | -1,59% | - |
| 28.02.2024 | 13,97 | 14,06 | 13,56 | 13,87 | -0,79% | - |
| 27.02.2024 | 13,80 | 14,01 | 13,70 | 13,98 | 1,01% | - |
| 26.02.2024 | 13,92 | 14,21 | 13,70 | 13,84 | -0,57% | 75,00 |
| 23.02.2024 | 14,43 | 14,44 | 13,87 | 13,92 | -3,53% | 1.100,00 |
| 22.02.2024 | 14,16 | 14,47 | 13,85 | 14,43 | 1,76% | 700,00 |
| 21.02.2024 | 13,94 | 14,19 | 13,74 | 14,18 | 1,72% | 1.550,00 |
| 20.02.2024 | 13,68 | 14,42 | 13,31 | 13,94 | 1,90% | 200,00 |
| 19.02.2024 | 13,49 | 13,70 | 13,26 | 13,68 | 1,41% | - |
| 16.02.2024 | 13,14 | 13,57 | 13,10 | 13,49 | 2,51% | 750,00 |
| 15.02.2024 | 12,94 | 13,16 | 12,93 | 13,16 | 1,62% | 1.000,00 |
| 14.02.2024 | 12,94 | 13,23 | 12,85 | 12,95 | 0,00% | 1.790,00 |
| 13.02.2024 | 13,21 | 13,31 | 12,91 | 12,95 | -1,97% | - |
| 12.02.2024 | 12,98 | 13,30 | 12,84 | 13,21 | 1,77% | 395,00 |
| 09.02.2024 | 12,76 | 12,99 | 12,65 | 12,98 | 1,72% | - |
| 08.02.2024 | 12,62 | 12,84 | 12,47 | 12,76 | 1,11% | 900,00 |
| 07.02.2024 | 12,74 | 12,79 | 12,50 | 12,62 | -1,10% | - |
| 06.02.2024 | 12,88 | 12,92 | 12,61 | 12,76 | -0,93% | 2.550,00 |
| 05.02.2024 | 13,03 | 13,19 | 12,56 | 12,88 | -1,08% | - |
| 02.02.2024 | 12,99 | 13,32 | 12,90 | 13,02 | 0,08% | 270,00 |
| 01.02.2024 | 13,04 | 13,16 | 12,90 | 13,01 | -0,23% | 2.000,00 |
| 31.01.2024 | 13,45 | 13,48 | 12,95 | 13,04 | -2,98% | 7.390,00 |
| 30.01.2024 | 13,64 | 13,69 | 12,84 | 13,44 | -1,39% | - |
| 29.01.2024 | 13,94 | 13,95 | 13,57 | 13,63 | -2,22% | 500,00 |
| 26.01.2024 | 13,97 | 13,97 | 13,91 | 13,94 | -0,21% | 40,00 |
| 25.01.2024 | 13,88 | 13,97 | 13,84 | 13,97 | 0,58% | 800,00 |
| 24.01.2024 | 13,76 | 14,01 | 13,02 | 13,89 | 0,94% | 350,00 |
| 23.01.2024 | 13,73 | 13,85 | 13,66 | 13,76 | 0,22% | 380,00 |
| 22.01.2024 | 13,63 | 13,78 | 13,49 | 13,73 | 0,73% | 520,00 |
| 19.01.2024 | 13,61 | 13,63 | 13,39 | 13,63 | 0,15% | 540,00 |
| 18.01.2024 | 13,39 | 13,61 | 13,36 | 13,61 | 1,64% | 1.753,00 |
| 17.01.2024 | 13,66 | 13,68 | 13,21 | 13,39 | -1,98% | 75,00 |
| 16.01.2024 | 13,55 | 13,66 | 13,45 | 13,66 | 0,81% | - |
| 15.01.2024 | 13,71 | 13,76 | 13,47 | 13,55 | -1,02% | 204,00 |
| 12.01.2024 | 13,76 | 13,95 | 13,65 | 13,69 | -0,51% | 810,00 |
| 11.01.2024 | 13,59 | 13,86 | 13,59 | 13,76 | 1,18% | 600,00 |
| 10.01.2024 | 13,41 | 13,71 | 13,37 | 13,60 | 1,42% | 400,00 |
| 09.01.2024 | 13,41 | 13,48 | 13,28 | 13,41 | 0,00% | 340,00 |
| 08.01.2024 | 13,24 | 13,46 | 13,14 | 13,41 | 1,28% | 1.170,00 |
| 05.01.2024 | 12,82 | 13,27 | 12,78 | 13,24 | 3,20% | - |
| 04.01.2024 | 12,81 | 12,95 | 12,77 | 12,83 | 0,16% | - |
| 03.01.2024 | 12,88 | 12,92 | 12,77 | 12,81 | -0,62% | 1.030,00 |
| 02.01.2024 | 12,74 | 12,94 | 12,69 | 12,89 | 1,18% | 500,00 |
| 29.12.2023 | 12,86 | 12,92 | 12,70 | 12,74 | -0,93% | 2.000,00 |
| 28.12.2023 | 12,87 | 12,93 | 12,81 | 12,86 | -0,08% | 23,00 |
| 27.12.2023 | 12,85 | 13,00 | 12,71 | 12,87 | 0,47% | - |
| 22.12.2023 | 12,75 | 12,87 | 12,64 | 12,81 | 0,47% | - |
| 21.12.2023 | 12,59 | 12,80 | 12,53 | 12,75 | 1,19% | - |
| 20.12.2023 | 12,91 | 12,97 | 12,56 | 12,60 | -2,40% | 500,00 |
| 19.12.2023 | 12,75 | 12,92 | 12,68 | 12,91 | 1,25% | 150,00 |
| 18.12.2023 | 13,07 | 13,12 | 12,60 | 12,75 | -2,37% | 377,00 |
| 15.12.2023 | 13,01 | 13,48 | 12,98 | 13,06 | 0,46% | 1.580,00 |