29,625€
0,77%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 31,00 | 31,08 | 29,40 | 29,80 | -4,03% | 1.870,00 |
| 27.05.2025 | 30,58 | 31,60 | 30,53 | 31,05 | 1,47% | 1.571,00 |
| 26.05.2025 | 30,33 | 31,10 | 30,08 | 30,60 | 2,51% | 1.200,00 |
| 23.05.2025 | 30,35 | 30,88 | 29,20 | 29,85 | -1,65% | 850,00 |
| 22.05.2025 | 31,10 | 31,35 | 29,88 | 30,35 | -2,96% | 1.527,00 |
| 21.05.2025 | 30,80 | 31,68 | 30,68 | 31,28 | 1,38% | 1.226,00 |
| 20.05.2025 | 31,15 | 31,23 | 30,13 | 30,85 | -1,04% | 1.763,00 |
| 19.05.2025 | 30,93 | 31,28 | 30,45 | 31,18 | 0,89% | 1.995,00 |
| 16.05.2025 | 30,53 | 31,33 | 30,38 | 30,90 | 1,31% | 1.429,00 |
| 15.05.2025 | 30,48 | 31,03 | 30,13 | 30,50 | -0,33% | 615,00 |
| 14.05.2025 | 30,35 | 30,85 | 30,28 | 30,60 | 0,82% | 1.610,00 |
| 13.05.2025 | 29,75 | 30,55 | 29,45 | 30,35 | 1,85% | 725,00 |
| 12.05.2025 | 31,13 | 31,13 | 28,93 | 29,80 | -3,25% | 2.947,00 |
| 09.05.2025 | 30,65 | 31,00 | 30,08 | 30,80 | 0,49% | 480,00 |
| 08.05.2025 | 31,35 | 31,78 | 30,55 | 30,65 | -1,84% | 2.045,00 |
| 07.05.2025 | 32,38 | 32,38 | 30,50 | 31,23 | -2,27% | 1.357,00 |
| 06.05.2025 | 31,73 | 32,45 | 29,48 | 31,95 | -1,62% | 5.038,00 |
| 05.05.2025 | 32,48 | 32,95 | 30,68 | 32,48 | 1,48% | 4.508,00 |
| 02.05.2025 | 30,85 | 32,33 | 30,00 | 32,00 | 3,98% | 2.913,00 |
| 30.04.2025 | 30,88 | 31,28 | 29,90 | 30,78 | -0,65% | 2.520,00 |
| 29.04.2025 | 29,93 | 31,13 | 29,73 | 30,98 | 3,42% | 3.447,00 |
| 28.04.2025 | 29,58 | 29,98 | 29,55 | 29,95 | 1,01% | 3.026,00 |
| 25.04.2025 | 29,25 | 29,88 | 29,13 | 29,65 | 1,54% | 1.059,00 |
| 24.04.2025 | 28,78 | 29,25 | 28,58 | 29,20 | 1,30% | 603,00 |
| 23.04.2025 | 28,68 | 29,10 | 28,00 | 28,83 | 1,41% | 1.200,00 |
| 22.04.2025 | 28,63 | 28,68 | 27,38 | 28,43 | -0,70% | 200,00 |
| 17.04.2025 | 29,23 | 29,28 | 28,05 | 28,63 | -1,12% | 576,00 |
| 16.04.2025 | 28,28 | 29,00 | 27,25 | 28,95 | 2,03% | 1.311,00 |
| 15.04.2025 | 26,70 | 28,65 | 26,63 | 28,38 | 6,27% | 6.346,00 |
| 14.04.2025 | 26,35 | 27,23 | 26,18 | 26,70 | 1,42% | 3.512,00 |
| 11.04.2025 | 26,18 | 27,65 | 24,88 | 26,33 | 1,06% | 1.330,00 |
| 10.04.2025 | 27,75 | 28,48 | 25,40 | 26,05 | -5,70% | 2.368,00 |
| 09.04.2025 | 24,80 | 28,18 | 24,60 | 27,63 | 10,94% | 3.395,00 |
| 08.04.2025 | 25,60 | 26,23 | 24,53 | 24,90 | -2,92% | 5.851,00 |
| 07.04.2025 | 24,03 | 25,70 | 19,17 | 25,65 | 3,74% | 6.068,00 |
| 04.04.2025 | 25,88 | 25,98 | 22,98 | 24,73 | -4,44% | 6.056,00 |
| 03.04.2025 | 26,00 | 26,78 | 24,43 | 25,88 | -2,54% | 1.639,00 |
| 02.04.2025 | 27,03 | 27,03 | 25,63 | 26,55 | -1,67% | 450,00 |
| 01.04.2025 | 26,53 | 27,18 | 26,18 | 27,00 | 1,79% | 3.270,00 |
| 31.03.2025 | 26,75 | 26,93 | 25,93 | 26,53 | -1,39% | 6.704,00 |
| 28.03.2025 | 27,83 | 28,03 | 25,93 | 26,90 | -3,32% | 4.290,00 |
| 27.03.2025 | 28,63 | 28,75 | 26,48 | 27,83 | -3,64% | 3.512,00 |
| 26.03.2025 | 27,45 | 29,03 | 27,35 | 28,88 | 5,38% | 2.063,00 |
| 25.03.2025 | 27,53 | 28,10 | 26,88 | 27,40 | -0,63% | 1.131,00 |
| 24.03.2025 | 29,05 | 29,18 | 26,83 | 27,58 | -4,91% | 4.157,00 |
| 21.03.2025 | 28,03 | 29,10 | 27,95 | 29,00 | 3,29% | 619,00 |
| 20.03.2025 | 29,00 | 29,10 | 27,65 | 28,08 | -3,11% | 3.310,00 |
| 19.03.2025 | 30,85 | 30,98 | 28,43 | 28,98 | -6,00% | 5.920,00 |
| 18.03.2025 | 29,30 | 30,88 | 28,75 | 30,83 | 5,20% | 4.351,00 |
| 17.03.2025 | 29,50 | 29,88 | 28,10 | 29,30 | -0,68% | 5.717,00 |
| 14.03.2025 | 26,85 | 29,50 | 26,85 | 29,50 | 9,97% | 4.041,00 |
| 13.03.2025 | 26,68 | 27,43 | 26,25 | 26,83 | 0,47% | 2.798,00 |
| 12.03.2025 | 26,15 | 26,78 | 25,45 | 26,70 | 2,10% | 1.506,00 |
| 11.03.2025 | 25,15 | 26,15 | 24,63 | 26,15 | 4,08% | 2.795,00 |
| 10.03.2025 | 25,88 | 26,33 | 24,23 | 25,13 | -2,71% | 5.127,00 |
| 07.03.2025 | 25,93 | 26,88 | 25,18 | 25,83 | -0,19% | 5.636,00 |
| 06.03.2025 | 26,25 | 27,15 | 24,95 | 25,88 | -1,43% | 4.930,00 |
| 05.03.2025 | 24,05 | 26,53 | 23,63 | 26,25 | 9,60% | 6.703,00 |