26,750€
-0,93%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 26,55 | 27,15 | 26,35 | 27,00 | 2,27% | 6.386,00 |
| 31.03.2025 | 26,85 | 26,90 | 25,95 | 26,40 | -1,49% | 13.399,00 |
| 28.03.2025 | 27,85 | 28,10 | 25,90 | 26,80 | -3,94% | 12.783,00 |
| 27.03.2025 | 28,75 | 28,75 | 26,45 | 27,90 | -2,79% | 13.698,00 |
| 26.03.2025 | 27,35 | 28,70 | 27,30 | 28,70 | 5,13% | 7.393,00 |
| 25.03.2025 | 27,70 | 28,25 | 26,95 | 27,30 | -1,27% | 12.323,00 |
| 24.03.2025 | 28,80 | 29,30 | 26,95 | 27,65 | -4,66% | 23.283,00 |
| 21.03.2025 | 28,05 | 29,00 | 28,05 | 29,00 | 3,02% | 9.326,00 |
| 20.03.2025 | 28,50 | 28,75 | 27,55 | 28,15 | -3,10% | 19.744,00 |
| 19.03.2025 | 30,45 | 31,10 | 28,45 | 29,05 | -6,14% | 32.580,00 |
| 18.03.2025 | 29,50 | 30,95 | 28,70 | 30,95 | 5,09% | 24.607,00 |
| 17.03.2025 | 29,20 | 29,90 | 28,05 | 29,45 | 0,34% | 36.197,00 |
| 14.03.2025 | 27,00 | 29,35 | 26,90 | 29,35 | 9,93% | 28.805,00 |
| 13.03.2025 | 26,65 | 27,30 | 26,25 | 26,70 | 0,38% | 12.250,00 |
| 12.03.2025 | 26,15 | 26,80 | 25,50 | 26,60 | 2,31% | 9.481,00 |
| 11.03.2025 | 24,95 | 26,00 | 24,80 | 26,00 | 3,79% | 12.431,00 |
| 10.03.2025 | 25,85 | 25,85 | 24,10 | 25,05 | -3,09% | 33.170,00 |
| 07.03.2025 | 26,10 | 26,95 | 25,15 | 25,85 | -0,77% | 14.152,00 |
| 06.03.2025 | 26,40 | 27,00 | 25,60 | 26,05 | -0,95% | 19.524,00 |
| 05.03.2025 | 24,20 | 26,60 | 23,80 | 26,30 | 9,58% | 49.239,00 |
| 04.03.2025 | 24,00 | 24,00 | 22,10 | 24,00 | -0,62% | 15.963,00 |
| 03.03.2025 | 23,30 | 24,15 | 23,30 | 24,15 | 4,77% | 16.067,00 |
| 28.02.2025 | 23,35 | 23,65 | 23,00 | 23,05 | -1,28% | 15.488,00 |
| 27.02.2025 | 23,00 | 23,90 | 22,95 | 23,35 | 1,97% | 11.654,00 |
| 26.02.2025 | 21,80 | 23,25 | 21,55 | 22,90 | 5,29% | 23.161,00 |
| 25.02.2025 | 22,70 | 22,80 | 21,55 | 21,75 | -4,19% | 16.930,00 |
| 24.02.2025 | 22,75 | 23,10 | 22,60 | 22,70 | 0,44% | 4.881,00 |
| 21.02.2025 | 23,40 | 23,55 | 22,60 | 22,60 | -3,42% | 10.397,00 |
| 20.02.2025 | 22,45 | 23,55 | 22,45 | 23,40 | 4,23% | 8.938,00 |
| 19.02.2025 | 22,65 | 22,80 | 22,05 | 22,45 | -1,32% | 9.407,00 |
| 18.02.2025 | 22,40 | 23,15 | 22,05 | 22,75 | 1,11% | 12.187,00 |
| 17.02.2025 | 21,90 | 22,50 | 21,70 | 22,50 | 3,69% | 13.301,00 |
| 14.02.2025 | 21,95 | 22,10 | 21,35 | 21,70 | -1,14% | 12.904,00 |
| 13.02.2025 | 20,95 | 21,95 | 20,80 | 21,95 | 4,77% | 20.673,00 |
| 12.02.2025 | 20,35 | 20,95 | 20,25 | 20,95 | 2,95% | 26.375,00 |
| 11.02.2025 | 20,65 | 20,75 | 20,20 | 20,35 | -0,97% | 6.705,00 |
| 10.02.2025 | 20,50 | 20,90 | 20,50 | 20,55 | -0,72% | 5.592,00 |
| 07.02.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -1,19% | 9.787,00 |
| 06.02.2025 | 20,10 | 20,95 | 19,98 | 20,95 | 4,75% | 5.019,00 |
| 05.02.2025 | 19,86 | 20,00 | 19,50 | 20,00 | 0,20% | 3.354,00 |
| 04.02.2025 | 19,86 | 20,15 | 19,64 | 19,96 | 0,40% | 2.819,00 |
| 03.02.2025 | 20,05 | 20,15 | 19,58 | 19,88 | -2,79% | 4.542,00 |
| 31.01.2025 | 19,96 | 20,45 | 19,82 | 20,45 | 2,00% | 7.614,00 |
| 30.01.2025 | 19,98 | 20,15 | 19,80 | 20,05 | 0,65% | 9.791,00 |
| 29.01.2025 | 19,74 | 20,05 | 19,32 | 19,92 | 1,74% | 7.476,00 |
| 28.01.2025 | 19,56 | 19,58 | 19,00 | 19,58 | 0,00% | 12.715,00 |
| 27.01.2025 | 20,45 | 20,75 | 19,42 | 19,58 | -4,49% | 10.071,00 |
| 24.01.2025 | 19,68 | 20,50 | 19,54 | 20,50 | 4,17% | 22.102,00 |
| 23.01.2025 | 19,46 | 19,70 | 19,22 | 19,68 | 1,23% | 5.359,00 |
| 22.01.2025 | 19,40 | 19,52 | 19,12 | 19,44 | 0,52% | 11.505,00 |
| 21.01.2025 | 19,14 | 19,62 | 18,62 | 19,34 | 0,62% | 13.607,00 |
| 20.01.2025 | 18,38 | 19,24 | 18,24 | 19,22 | 4,80% | 18.123,00 |
| 17.01.2025 | 17,90 | 18,36 | 17,82 | 18,34 | 2,46% | 3.189,00 |
| 16.01.2025 | 17,92 | 18,14 | 17,70 | 17,90 | -0,33% | 2.014,00 |
| 15.01.2025 | 18,34 | 18,42 | 17,84 | 17,96 | -2,18% | 1.746,00 |
| 14.01.2025 | 18,20 | 18,38 | 17,78 | 18,36 | 0,99% | 1.332,00 |
| 13.01.2025 | 17,80 | 18,24 | 17,52 | 18,18 | 1,00% | 4.158,00 |
| 10.01.2025 | 17,74 | 18,00 | 17,66 | 18,00 | 1,12% | 1.243,00 |
| 09.01.2025 | 17,96 | 17,98 | 17,72 | 17,80 | -1,11% | 2.119,00 |
| 08.01.2025 | 18,24 | 18,26 | 17,66 | 18,00 | -1,53% | 4.287,00 |
| 07.01.2025 | 18,48 | 18,62 | 18,02 | 18,28 | -0,54% | 7.895,00 |
| 06.01.2025 | 18,20 | 18,48 | 18,12 | 18,38 | 1,10% | 10.986,00 |
| 03.01.2025 | 18,18 | 18,20 | 17,94 | 18,18 | 0,33% | 2.247,00 |
| 02.01.2025 | 17,94 | 18,18 | 17,60 | 18,12 | 1,46% | 3.558,00 |
| 30.12.2024 | 18,20 | 18,20 | 17,72 | 17,86 | -2,19% | 8.261,00 |
| 27.12.2024 | 17,58 | 18,26 | 17,44 | 18,26 | 4,82% | 14.792,00 |
| 23.12.2024 | 17,56 | 17,62 | 16,88 | 17,42 | -0,23% | 5.177,00 |
| 20.12.2024 | 17,14 | 17,62 | 17,00 | 17,46 | 1,04% | 9.353,00 |
| 19.12.2024 | 17,34 | 17,62 | 17,20 | 17,28 | -1,26% | 7.567,00 |
| 18.12.2024 | 17,52 | 17,96 | 17,30 | 17,50 | -0,57% | 2.887,00 |
| 17.12.2024 | 17,64 | 17,74 | 17,56 | 17,60 | -0,68% | 5.313,00 |
| 16.12.2024 | 18,02 | 18,42 | 17,72 | 17,72 | -1,99% | 8.062,00 |
| 13.12.2024 | 18,30 | 18,42 | 18,02 | 18,08 | -1,09% | 5.000,00 |
| 12.12.2024 | 18,38 | 18,50 | 18,14 | 18,28 | -0,11% | 11.916,00 |
| 11.12.2024 | 18,10 | 18,30 | 17,98 | 18,30 | 1,10% | 8.665,00 |
| 10.12.2024 | 18,28 | 18,28 | 17,94 | 18,10 | -1,52% | 7.210,00 |
| 09.12.2024 | 18,02 | 18,40 | 17,68 | 18,38 | 2,57% | 21.312,00 |
| 06.12.2024 | 17,24 | 18,08 | 17,08 | 17,92 | 3,70% | 9.290,00 |
| 05.12.2024 | 17,16 | 17,32 | 16,76 | 17,28 | 0,82% | 6.623,00 |
| 04.12.2024 | 16,30 | 17,14 | 16,30 | 17,14 | 4,90% | 12.078,00 |
| 03.12.2024 | 15,96 | 16,34 | 15,84 | 16,34 | 2,90% | 8.524,00 |
| 02.12.2024 | 16,08 | 16,08 | 15,68 | 15,88 | -1,24% | 5.803,00 |
| 29.11.2024 | 15,96 | 16,14 | 15,82 | 16,08 | 1,01% | 2.422,00 |
| 28.11.2024 | 15,92 | 16,10 | 15,82 | 15,92 | 1,02% | 6.317,00 |
| 27.11.2024 | 15,64 | 15,76 | 15,32 | 15,76 | 0,51% | 2.364,00 |
| 26.11.2024 | 15,82 | 15,88 | 15,58 | 15,68 | -0,76% | 1.292,00 |
| 25.11.2024 | 16,12 | 16,16 | 15,58 | 15,80 | -1,50% | 14.767,00 |
| 22.11.2024 | 15,16 | 16,08 | 15,16 | 16,04 | 5,11% | 13.991,00 |
| 21.11.2024 | 15,26 | 15,48 | 15,15 | 15,26 | 0,13% | - |
| 20.11.2024 | 15,12 | 15,40 | 15,12 | 15,24 | 0,93% | 5.998,00 |
| 19.11.2024 | 15,14 | 15,24 | 14,94 | 15,10 | 0,67% | 3.894,00 |
| 18.11.2024 | 15,26 | 15,32 | 15,00 | 15,00 | -1,57% | 625,00 |
| 15.11.2024 | 14,60 | 15,24 | 14,60 | 15,24 | 4,10% | 3.256,00 |
| 14.11.2024 | 14,74 | 15,20 | 14,56 | 14,64 | -1,48% | 2.138,00 |
| 13.11.2024 | 14,82 | 15,00 | 14,64 | 14,86 | -0,27% | 5.559,00 |
| 12.11.2024 | 14,94 | 15,22 | 14,82 | 14,90 | -1,72% | 1.345,00 |
| 11.11.2024 | 14,98 | 15,20 | 14,82 | 15,16 | 1,20% | 5.176,00 |
| 08.11.2024 | 14,62 | 15,00 | 14,62 | 14,98 | 0,94% | 12.544,00 |
| 07.11.2024 | 14,78 | 14,84 | 14,48 | 14,84 | 0,54% | 7.321,00 |
| 06.11.2024 | 14,42 | 14,88 | 14,42 | 14,76 | 3,51% | 2.190,00 |