29,300€
-4,79%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,98 | 31,03 | 29,18 | 29,28 | -4,87% | 194,00 |
| 14.10.2025 | 30,85 | 30,90 | 30,20 | 30,78 | -0,73% | - |
| 13.10.2025 | 29,58 | 31,43 | 29,53 | 31,00 | 4,64% | 1.295,00 |
| 10.10.2025 | 30,85 | 30,93 | 29,33 | 29,63 | -2,71% | 1.372,00 |
| 09.10.2025 | 29,83 | 30,73 | 29,60 | 30,45 | 1,92% | 480,00 |
| 08.10.2025 | 29,03 | 30,10 | 28,60 | 29,88 | 2,22% | 3.510,00 |
| 07.10.2025 | 27,53 | 30,18 | 27,50 | 29,23 | 6,27% | 12.817,00 |
| 06.10.2025 | 27,80 | 28,25 | 27,50 | 27,50 | -1,96% | 475,00 |
| 03.10.2025 | 28,08 | 28,55 | 27,90 | 28,05 | -0,27% | 1.342,00 |
| 02.10.2025 | 28,28 | 28,38 | 27,75 | 28,13 | -0,27% | 8.173,00 |
| 01.10.2025 | 28,83 | 28,90 | 27,55 | 28,20 | -2,08% | 769,00 |
| 30.09.2025 | 28,18 | 28,83 | 28,13 | 28,80 | 2,22% | 1.198,00 |
| 29.09.2025 | 28,93 | 28,93 | 28,18 | 28,18 | -1,91% | 1.185,00 |
| 26.09.2025 | 28,63 | 28,90 | 28,43 | 28,73 | -0,95% | 1.594,00 |
| 25.09.2025 | 29,73 | 29,78 | 28,98 | 29,00 | -2,36% | 1.060,00 |
| 24.09.2025 | 29,80 | 29,85 | 29,20 | 29,70 | -0,67% | 600,00 |
| 23.09.2025 | 30,33 | 30,35 | 29,35 | 29,90 | -0,50% | 2.636,00 |
| 22.09.2025 | 30,70 | 30,73 | 29,13 | 30,05 | 1,95% | 3.230,00 |
| 19.09.2025 | 29,68 | 29,88 | 29,15 | 29,48 | 0,77% | 7.178,00 |
| 18.09.2025 | 27,88 | 29,30 | 27,80 | 29,25 | 5,60% | 1.166,00 |
| 17.09.2025 | 27,70 | 28,08 | 26,70 | 27,70 | -0,18% | 444,00 |
| 16.09.2025 | 28,33 | 28,45 | 27,68 | 27,75 | -2,55% | 617,00 |
| 15.09.2025 | 28,53 | 29,03 | 28,25 | 28,48 | -1,21% | 695,00 |
| 12.09.2025 | 28,85 | 28,85 | 28,83 | 28,83 | -0,09% | - |
| 11.09.2025 | 27,95 | 29,00 | 27,93 | 28,85 | 0,09% | 2.217,00 |
| 10.09.2025 | 28,88 | 28,88 | 28,83 | 28,83 | 0,17% | - |
| 09.09.2025 | 28,93 | 29,10 | 28,45 | 28,78 | -0,69% | 1.146,00 |
| 08.09.2025 | 28,75 | 29,08 | 28,68 | 28,98 | 0,87% | 61,00 |
| 05.09.2025 | 28,93 | 29,53 | 28,63 | 28,73 | -0,86% | 2.303,00 |
| 04.09.2025 | 28,80 | 28,98 | 28,45 | 28,98 | 0,61% | 1.209,00 |
| 03.09.2025 | 28,48 | 29,08 | 28,43 | 28,80 | 0,96% | 351,00 |
| 02.09.2025 | 29,33 | 29,40 | 28,23 | 28,53 | -2,48% | 7.871,00 |
| 01.09.2025 | 29,60 | 30,20 | 29,15 | 29,25 | -0,76% | 1.066,00 |
| 29.08.2025 | 30,18 | 30,63 | 29,48 | 29,48 | -2,40% | 749,00 |
| 28.08.2025 | 30,18 | 30,38 | 29,58 | 30,20 | 0,17% | 177,00 |
| 27.08.2025 | 30,55 | 30,55 | 29,65 | 30,15 | -1,39% | 1.436,00 |
| 26.08.2025 | 30,63 | 30,75 | 29,50 | 30,58 | -0,49% | 1.614,00 |
| 25.08.2025 | 30,23 | 30,98 | 29,98 | 30,73 | 1,57% | 11.505,00 |
| 22.08.2025 | 29,38 | 30,50 | 29,15 | 30,25 | 2,80% | 2.037,00 |
| 21.08.2025 | 30,93 | 31,25 | 28,33 | 29,43 | -5,08% | 17.305,00 |
| 20.08.2025 | 30,68 | 31,75 | 30,28 | 31,00 | 0,73% | 2.139,00 |
| 19.08.2025 | 30,45 | 31,18 | 30,40 | 30,78 | 0,82% | 971,00 |
| 18.08.2025 | 30,23 | 30,55 | 30,13 | 30,53 | 1,08% | 581,00 |
| 15.08.2025 | 29,98 | 30,50 | 29,83 | 30,20 | 0,92% | 714,00 |
| 14.08.2025 | 30,30 | 30,38 | 29,53 | 29,93 | -1,40% | 1.388,00 |
| 13.08.2025 | 29,93 | 30,73 | 29,88 | 30,35 | 1,51% | 678,00 |
| 12.08.2025 | 29,75 | 30,18 | 29,60 | 29,90 | 0,08% | 898,00 |
| 11.08.2025 | 29,88 | 30,18 | 29,58 | 29,88 | 0,08% | 1.412,00 |
| 08.08.2025 | 29,83 | 30,05 | 29,38 | 29,85 | 0,34% | 289,00 |
| 07.08.2025 | 28,68 | 29,90 | 28,35 | 29,75 | 4,29% | 1.479,00 |
| 06.08.2025 | 28,83 | 29,03 | 28,40 | 28,53 | -0,87% | 938,00 |
| 05.08.2025 | 28,88 | 29,25 | 28,58 | 28,78 | -0,26% | 49,00 |
| 04.08.2025 | 28,65 | 29,30 | 28,48 | 28,85 | 1,05% | 768,00 |
| 01.08.2025 | 29,18 | 29,65 | 28,38 | 28,55 | -2,39% | 311,00 |
| 31.07.2025 | 29,38 | 29,95 | 29,20 | 29,25 | -0,43% | 620,00 |
| 30.07.2025 | 29,50 | 29,70 | 28,85 | 29,38 | -0,34% | 272,00 |
| 29.07.2025 | 29,63 | 29,75 | 28,90 | 29,48 | -1,01% | 271,00 |
| 28.07.2025 | 29,83 | 29,90 | 29,10 | 29,78 | 0,51% | 751,00 |
| 25.07.2025 | 29,43 | 29,73 | 29,10 | 29,63 | 0,77% | 627,00 |
| 24.07.2025 | 29,13 | 30,13 | 28,98 | 29,40 | 0,77% | 876,00 |
| 23.07.2025 | 28,93 | 29,43 | 28,65 | 29,18 | 1,83% | 1.820,00 |
| 22.07.2025 | 29,28 | 29,60 | 28,40 | 28,65 | -2,30% | 579,00 |
| 21.07.2025 | 29,58 | 30,30 | 29,23 | 29,33 | -0,76% | 789,00 |
| 18.07.2025 | 30,28 | 30,45 | 29,53 | 29,55 | -2,07% | 200,00 |
| 17.07.2025 | 29,48 | 30,23 | 29,48 | 30,18 | 2,37% | 864,00 |
| 16.07.2025 | 29,73 | 29,85 | 29,38 | 29,48 | -1,01% | 502,00 |
| 15.07.2025 | 29,60 | 29,90 | 29,38 | 29,78 | 0,59% | 80,00 |
| 14.07.2025 | 29,53 | 29,70 | 29,05 | 29,60 | -0,42% | 864,00 |
| 11.07.2025 | 30,05 | 30,08 | 29,33 | 29,73 | -1,33% | 634,00 |
| 10.07.2025 | 29,58 | 30,15 | 29,20 | 30,13 | 1,60% | 891,00 |
| 09.07.2025 | 29,33 | 29,68 | 28,83 | 29,65 | 1,28% | 1.275,00 |
| 08.07.2025 | 29,03 | 29,33 | 28,60 | 29,28 | 1,83% | 1.747,00 |
| 07.07.2025 | 27,83 | 28,93 | 27,80 | 28,75 | 3,70% | 1.725,00 |
| 04.07.2025 | 28,28 | 28,33 | 0,00 | 27,73 | -2,38% | 415,00 |
| 03.07.2025 | 27,88 | 28,58 | 27,88 | 28,40 | 1,79% | 1.602,00 |
| 02.07.2025 | 28,03 | 28,05 | 27,73 | 27,90 | 0,09% | 60,00 |
| 01.07.2025 | 28,38 | 28,58 | 0,00 | 27,88 | -1,76% | 50,00 |
| 30.06.2025 | 27,95 | 28,40 | 27,75 | 28,38 | 1,98% | - |
| 27.06.2025 | 28,30 | 28,73 | 27,73 | 27,83 | -1,59% | - |
| 26.06.2025 | 27,28 | 28,50 | 26,98 | 28,28 | 3,76% | - |
| 25.06.2025 | 27,00 | 27,28 | 26,83 | 27,25 | 1,11% | - |
| 24.06.2025 | 26,83 | 27,05 | 0,00 | 26,95 | 1,99% | 1.180,00 |
| 23.06.2025 | 26,40 | 26,65 | 25,73 | 26,43 | -0,19% | 1.280,00 |
| 20.06.2025 | 27,08 | 27,20 | 26,35 | 26,48 | -2,13% | 2.930,00 |
| 19.06.2025 | 27,13 | 27,35 | 26,98 | 27,05 | -0,55% | 337,00 |
| 18.06.2025 | 27,30 | 28,55 | 27,03 | 27,20 | -0,18% | 1.250,00 |
| 17.06.2025 | 27,60 | 28,70 | 27,08 | 27,25 | -1,62% | 450,00 |
| 16.06.2025 | 28,73 | 28,90 | 27,48 | 27,70 | -3,57% | 471,00 |
| 13.06.2025 | 28,68 | 28,90 | 28,35 | 28,73 | -1,63% | 778,00 |
| 12.06.2025 | 28,50 | 29,38 | 28,40 | 29,20 | 2,28% | 300,00 |
| 11.06.2025 | 28,10 | 29,10 | 28,10 | 28,55 | 1,42% | 404,00 |
| 10.06.2025 | 29,03 | 29,18 | 28,13 | 28,15 | -2,68% | 955,00 |
| 09.06.2025 | 28,55 | 29,13 | 28,35 | 28,93 | 2,39% | 2.675,00 |
| 06.06.2025 | 27,48 | 28,85 | 27,48 | 28,25 | 2,17% | 503,00 |
| 05.06.2025 | 28,18 | 28,35 | 26,93 | 27,65 | -2,04% | 2.577,00 |
| 04.06.2025 | 29,35 | 29,60 | 28,15 | 28,23 | -3,67% | 1.735,00 |
| 03.06.2025 | 29,73 | 29,75 | 29,05 | 29,30 | -1,68% | 1.552,00 |
| 02.06.2025 | 29,65 | 29,80 | 28,63 | 29,80 | 0,17% | 1.058,00 |
| 30.05.2025 | 29,60 | 29,78 | 29,20 | 29,75 | 0,51% | 1.575,00 |
| 29.05.2025 | 29,85 | 30,40 | 29,43 | 29,60 | -0,67% | 310,00 |