29,500€
-4,38%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,68 | 30,70 | 29,23 | 29,70 | -3,73% | - |
| 14.10.2025 | 30,75 | 30,95 | 30,10 | 30,85 | -0,80% | 6.346,00 |
| 13.10.2025 | 29,60 | 31,40 | 29,50 | 31,10 | 6,32% | 16.620,00 |
| 10.10.2025 | 30,95 | 30,95 | 29,25 | 29,25 | -5,49% | 15.540,00 |
| 09.10.2025 | 29,90 | 30,95 | 29,65 | 30,95 | 3,51% | 13.611,00 |
| 08.10.2025 | 29,05 | 30,05 | 28,55 | 29,90 | 2,75% | 11.875,00 |
| 07.10.2025 | 28,35 | 29,90 | 27,95 | 29,10 | 5,82% | 30.758,00 |
| 06.10.2025 | 27,90 | 28,20 | 27,40 | 27,50 | -1,79% | 12.364,00 |
| 03.10.2025 | 28,15 | 28,70 | 27,90 | 28,00 | -0,71% | 5.320,00 |
| 02.10.2025 | 28,30 | 28,30 | 27,75 | 28,20 | 0,00% | 14.884,00 |
| 01.10.2025 | 28,95 | 28,95 | 27,60 | 28,20 | -2,59% | 22.896,00 |
| 30.09.2025 | 28,40 | 28,95 | 28,05 | 28,95 | 2,84% | 3.912,00 |
| 29.09.2025 | 28,85 | 28,85 | 28,15 | 28,15 | -2,43% | 8.032,00 |
| 26.09.2025 | 28,70 | 28,85 | 28,40 | 28,85 | 0,70% | 2.265,00 |
| 25.09.2025 | 29,85 | 29,85 | 28,55 | 28,65 | -3,37% | 7.517,00 |
| 24.09.2025 | 29,80 | 29,95 | 29,20 | 29,65 | -0,84% | 6.320,00 |
| 23.09.2025 | 30,40 | 30,40 | 29,30 | 29,90 | 0,34% | 11.406,00 |
| 22.09.2025 | 30,55 | 30,70 | 29,05 | 29,80 | -0,50% | 30.967,00 |
| 19.09.2025 | 29,60 | 29,95 | 29,30 | 29,95 | 0,84% | 21.052,00 |
| 18.09.2025 | 27,80 | 29,70 | 27,80 | 29,70 | 7,03% | 21.576,00 |
| 17.09.2025 | 27,85 | 28,05 | 26,60 | 27,75 | 0,54% | 16.455,00 |
| 16.09.2025 | 28,35 | 28,45 | 27,60 | 27,60 | -2,47% | 3.344,00 |
| 15.09.2025 | 28,50 | 29,10 | 28,20 | 28,30 | -0,88% | 6.197,00 |
| 12.09.2025 | 28,80 | 28,90 | 28,20 | 28,55 | -1,38% | 5.189,00 |
| 11.09.2025 | 28,00 | 29,00 | 28,00 | 28,95 | 3,39% | 3.223,00 |
| 10.09.2025 | 28,85 | 29,00 | 27,85 | 28,00 | -2,61% | 7.911,00 |
| 09.09.2025 | 28,80 | 29,05 | 28,45 | 28,75 | -0,17% | 3.687,00 |
| 08.09.2025 | 28,80 | 29,00 | 28,70 | 28,80 | 0,00% | 2.608,00 |
| 05.09.2025 | 28,95 | 29,40 | 28,55 | 28,80 | -0,35% | 2.793,00 |
| 04.09.2025 | 28,85 | 29,00 | 28,50 | 28,90 | 0,52% | 2.917,00 |
| 03.09.2025 | 28,60 | 29,05 | 28,50 | 28,75 | 0,70% | 3.302,00 |
| 02.09.2025 | 29,35 | 29,35 | 28,20 | 28,55 | -2,56% | 9.491,00 |
| 01.09.2025 | 29,55 | 30,00 | 29,20 | 29,30 | -0,51% | 4.706,00 |
| 29.08.2025 | 30,10 | 30,65 | 29,45 | 29,45 | -2,32% | 2.852,00 |
| 28.08.2025 | 30,30 | 30,40 | 29,50 | 30,15 | 0,67% | 4.774,00 |
| 27.08.2025 | 30,65 | 30,65 | 29,75 | 29,95 | -2,28% | 7.789,00 |
| 26.08.2025 | 30,50 | 30,65 | 29,60 | 30,65 | -0,33% | 7.210,00 |
| 25.08.2025 | 30,25 | 31,10 | 30,15 | 30,75 | 1,82% | 7.381,00 |
| 22.08.2025 | 29,45 | 30,25 | 29,40 | 30,20 | 3,07% | 11.296,00 |
| 21.08.2025 | 30,45 | 31,30 | 28,15 | 29,30 | -5,18% | 14.598,00 |
| 20.08.2025 | 30,75 | 31,80 | 30,05 | 30,90 | 0,32% | 7.504,00 |
| 19.08.2025 | 30,50 | 31,25 | 30,45 | 30,80 | 1,32% | 7.731,00 |
| 18.08.2025 | 30,20 | 30,50 | 30,15 | 30,40 | 0,83% | 3.898,00 |
| 15.08.2025 | 30,00 | 30,50 | 30,00 | 30,15 | 0,84% | 3.538,00 |
| 14.08.2025 | 30,35 | 30,35 | 29,60 | 29,90 | -1,64% | 4.946,00 |
| 13.08.2025 | 29,90 | 30,75 | 29,90 | 30,40 | 1,50% | 7.553,00 |
| 12.08.2025 | 29,70 | 30,05 | 29,60 | 29,95 | 0,17% | 10.936,00 |
| 11.08.2025 | 29,95 | 30,10 | 29,50 | 29,90 | 0,50% | 5.039,00 |
| 08.08.2025 | 29,80 | 29,95 | 29,35 | 29,75 | -0,17% | 5.620,00 |
| 07.08.2025 | 28,45 | 29,85 | 28,40 | 29,80 | 4,38% | 5.640,00 |
| 06.08.2025 | 28,80 | 29,00 | 28,40 | 28,55 | -0,70% | 2.305,00 |
| 05.08.2025 | 28,95 | 29,40 | 28,60 | 28,75 | -0,52% | 2.500,00 |
| 04.08.2025 | 28,70 | 29,30 | 28,55 | 28,90 | 1,40% | 3.742,00 |
| 01.08.2025 | 29,05 | 29,70 | 28,30 | 28,50 | -2,56% | 6.293,00 |
| 31.07.2025 | 29,25 | 29,90 | 29,25 | 29,25 | -0,68% | 4.117,00 |
| 30.07.2025 | 29,55 | 29,65 | 29,15 | 29,45 | -0,34% | 2.453,00 |
| 29.07.2025 | 29,55 | 29,60 | 28,90 | 29,55 | 0,00% | 2.930,00 |
| 28.07.2025 | 29,85 | 29,95 | 29,10 | 29,55 | -0,51% | 2.992,00 |
| 25.07.2025 | 29,50 | 29,70 | 29,10 | 29,70 | 0,51% | 1.768,00 |
| 24.07.2025 | 29,00 | 30,10 | 29,00 | 29,55 | 1,03% | 5.693,00 |
| 23.07.2025 | 28,80 | 29,30 | 28,70 | 29,25 | 1,92% | 5.882,00 |
| 22.07.2025 | 29,25 | 29,50 | 28,40 | 28,70 | -2,05% | 5.827,00 |
| 21.07.2025 | 29,60 | 30,10 | 29,25 | 29,30 | -1,01% | 6.466,00 |
| 18.07.2025 | 30,30 | 30,30 | 29,50 | 29,60 | -1,99% | 2.438,00 |
| 17.07.2025 | 29,55 | 30,20 | 29,55 | 30,20 | 2,37% | 7.981,00 |
| 16.07.2025 | 29,75 | 29,85 | 29,35 | 29,50 | -1,01% | 4.025,00 |
| 15.07.2025 | 29,65 | 29,90 | 29,35 | 29,80 | 0,85% | 3.286,00 |
| 14.07.2025 | 29,55 | 29,65 | 29,25 | 29,55 | -0,67% | 6.368,00 |
| 11.07.2025 | 30,10 | 30,10 | 29,30 | 29,75 | -1,33% | 3.626,00 |
| 10.07.2025 | 29,65 | 30,15 | 29,15 | 30,15 | 1,34% | 8.441,00 |
| 09.07.2025 | 29,40 | 29,75 | 28,85 | 29,75 | 1,36% | 3.339,00 |
| 08.07.2025 | 28,90 | 29,35 | 28,65 | 29,35 | 2,26% | 6.390,00 |
| 07.07.2025 | 27,95 | 28,90 | 27,80 | 28,70 | 3,24% | 7.313,00 |
| 04.07.2025 | 28,20 | 28,35 | 27,65 | 27,80 | -2,28% | 3.574,00 |
| 03.07.2025 | 28,00 | 28,65 | 27,95 | 28,45 | 1,61% | 4.775,00 |
| 02.07.2025 | 28,05 | 28,05 | 27,75 | 28,00 | 0,90% | 2.346,00 |
| 01.07.2025 | 28,40 | 28,60 | 27,75 | 27,75 | -1,94% | 12.397,00 |
| 30.06.2025 | 28,00 | 28,30 | 27,85 | 28,30 | 2,17% | 7.103,00 |
| 27.06.2025 | 28,15 | 28,60 | 27,70 | 27,70 | -1,42% | 6.045,00 |
| 26.06.2025 | 27,20 | 28,55 | 27,10 | 28,10 | 3,50% | 7.942,00 |
| 25.06.2025 | 26,90 | 27,50 | 26,80 | 27,15 | 1,12% | 8.985,00 |
| 24.06.2025 | 26,80 | 27,05 | 26,50 | 26,85 | 2,29% | 8.468,00 |
| 23.06.2025 | 26,35 | 26,65 | 25,65 | 26,25 | -0,76% | 12.734,00 |
| 20.06.2025 | 27,00 | 27,20 | 26,35 | 26,45 | -2,40% | 28.806,00 |
| 19.06.2025 | 27,10 | 27,35 | 26,95 | 27,10 | -0,55% | 10.607,00 |
| 18.06.2025 | 27,05 | 28,25 | 26,95 | 27,25 | -0,73% | 19.013,00 |
| 17.06.2025 | 27,65 | 28,60 | 27,10 | 27,45 | -1,08% | 12.778,00 |
| 16.06.2025 | 28,85 | 28,85 | 27,55 | 27,75 | -3,14% | 11.996,00 |
| 13.06.2025 | 28,80 | 28,85 | 28,25 | 28,65 | -1,88% | 3.225,00 |
| 12.06.2025 | 28,60 | 29,35 | 28,35 | 29,20 | 2,28% | 3.113,00 |
| 11.06.2025 | 28,20 | 29,15 | 28,10 | 28,55 | 1,06% | 5.192,00 |
| 10.06.2025 | 29,00 | 29,05 | 28,05 | 28,25 | -2,25% | 6.326,00 |
| 09.06.2025 | 28,70 | 29,00 | 28,25 | 28,90 | 2,48% | 7.038,00 |
| 06.06.2025 | 27,60 | 28,80 | 27,60 | 28,20 | 2,17% | 7.115,00 |
| 05.06.2025 | 28,20 | 28,35 | 27,35 | 27,60 | -2,13% | 11.987,00 |
| 04.06.2025 | 29,45 | 29,65 | 28,15 | 28,20 | -3,92% | 13.516,00 |
| 03.06.2025 | 29,75 | 29,75 | 29,05 | 29,35 | -1,51% | 5.881,00 |
| 02.06.2025 | 29,75 | 29,80 | 28,70 | 29,80 | 0,00% | 13.319,00 |
| 30.05.2025 | 29,70 | 29,80 | 29,25 | 29,80 | 0,85% | 9.251,00 |
| 29.05.2025 | 30,00 | 30,40 | 29,50 | 29,55 | -0,51% | 4.129,00 |