17,960€
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2025 | 18,08 | 18,16 | 17,66 | 17,91 | -0,28% | - |
| 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 |
| 05.11.2024 | 14,36 | 14,38 | 14,22 | 14,26 | -0,83% | 2.202,00 |
| 04.11.2024 | 14,30 | 14,40 | 14,14 | 14,38 | 0,98% | 517,00 |
| 01.11.2024 | 14,68 | 14,68 | 14,18 | 14,24 | -1,66% | 1.198,00 |
| 31.10.2024 | 14,54 | 14,72 | 14,48 | 14,48 | -1,36% | 1.186,00 |
| 30.10.2024 | 14,80 | 14,80 | 14,54 | 14,68 | -1,34% | 2.550,00 |
| 29.10.2024 | 15,06 | 15,06 | 14,82 | 14,88 | -0,93% | 2.171,00 |
| 28.10.2024 | 15,04 | 15,22 | 14,82 | 15,02 | 0,40% | 3.805,00 |
| 25.10.2024 | 14,84 | 15,06 | 14,82 | 14,96 | 0,67% | 6.352,00 |
| 24.10.2024 | 14,84 | 15,14 | 14,80 | 14,86 | 0,27% | 3.435,00 |
| 23.10.2024 | 15,06 | 15,24 | 14,82 | 14,82 | -2,37% | 1.623,00 |
| 22.10.2024 | 14,86 | 15,18 | 14,86 | 15,18 | 1,47% | 2.609,00 |
| 21.10.2024 | 15,26 | 15,26 | 14,86 | 14,96 | -2,22% | 6.625,00 |
| 18.10.2024 | 15,10 | 15,30 | 15,08 | 15,30 | 0,66% | 3.986,00 |
| 17.10.2024 | 15,00 | 15,30 | 14,96 | 15,20 | 1,33% | 2.844,00 |
| 16.10.2024 | 14,90 | 15,00 | 14,82 | 15,00 | 0,74% | 4.352,00 |
| 15.10.2024 | 14,94 | 14,94 | 14,78 | 14,89 | -0,20% | - |
| 14.10.2024 | 14,92 | 14,98 | 14,82 | 14,92 | 0,27% | 12.292,00 |
| 11.10.2024 | 14,98 | 14,98 | 14,80 | 14,88 | -0,67% | 6.743,00 |
| 10.10.2024 | 14,46 | 15,26 | 14,46 | 14,98 | 2,46% | 30.649,00 |
| 09.10.2024 | 13,72 | 14,70 | 13,72 | 14,62 | 6,40% | 7.665,00 |
| 08.10.2024 | 13,98 | 14,12 | 13,68 | 13,74 | -2,28% | 983,00 |
| 07.10.2024 | 13,56 | 14,12 | 13,54 | 14,06 | 2,93% | 1.208,00 |
| 04.10.2024 | 13,34 | 13,66 | 13,34 | 13,66 | 2,40% | 599,00 |
| 03.10.2024 | 13,48 | 13,56 | 13,32 | 13,34 | -1,48% | 963,00 |
| 02.10.2024 | 13,40 | 13,60 | 13,26 | 13,54 | 0,89% | 1.742,00 |
| 01.10.2024 | 13,58 | 13,72 | 13,28 | 13,42 | -1,76% | 768,00 |
| 30.09.2024 | 13,74 | 13,78 | 13,56 | 13,66 | -0,29% | 1.333,00 |
| 27.09.2024 | 13,42 | 13,74 | 13,30 | 13,70 | 2,09% | 1.406,00 |
| 26.09.2024 | 13,44 | 13,48 | 13,16 | 13,42 | 0,45% | 7.270,00 |
| 25.09.2024 | 13,56 | 13,68 | 13,22 | 13,36 | -2,48% | 9.694,00 |
| 24.09.2024 | 14,04 | 14,04 | 13,52 | 13,70 | -1,30% | 5.410,00 |
| 23.09.2024 | 14,26 | 14,26 | 13,88 | 13,88 | -1,56% | 3.766,00 |
| 20.09.2024 | 14,02 | 14,38 | 14,00 | 14,10 | 0,14% | 3.277,00 |
| 19.09.2024 | 14,20 | 14,32 | 14,08 | 14,08 | -0,85% | 2.137,00 |
| 18.09.2024 | 14,08 | 14,28 | 14,04 | 14,20 | 1,00% | 2.406,00 |
| 17.09.2024 | 13,84 | 14,30 | 13,84 | 14,06 | 1,30% | 2.870,00 |
| 16.09.2024 | 13,74 | 13,92 | 13,64 | 13,88 | 1,76% | 2.058,00 |
| 13.09.2024 | 13,10 | 13,76 | 13,10 | 13,64 | 4,44% | 1.184,00 |
| 12.09.2024 | 13,36 | 13,36 | 13,06 | 13,06 | -1,21% | 602,00 |
| 11.09.2024 | 13,36 | 13,36 | 13,18 | 13,22 | -0,30% | 226,00 |
| 10.09.2024 | 13,24 | 13,32 | 13,24 | 13,26 | 0,00% | 20,00 |
| 09.09.2024 | 13,18 | 13,32 | 13,08 | 13,26 | 0,91% | 1.881,00 |
| 06.09.2024 | 13,26 | 13,34 | 13,06 | 13,14 | -1,20% | 1.965,00 |
| 05.09.2024 | 13,36 | 13,48 | 13,30 | 13,30 | -0,45% | 673,00 |
| 04.09.2024 | 13,28 | 13,48 | 13,24 | 13,36 | -0,45% | 442,00 |
| 03.09.2024 | 13,76 | 13,84 | 13,28 | 13,42 | -2,61% | 2.976,00 |
| 02.09.2024 | 13,68 | 13,84 | 13,64 | 13,78 | 0,58% | 450,00 |
| 30.08.2024 | 13,76 | 13,82 | 13,64 | 13,70 | -0,58% | 941,00 |
| 29.08.2024 | 13,74 | 13,84 | 13,64 | 13,78 | 0,15% | 939,00 |
| 28.08.2024 | 13,78 | 13,78 | 13,64 | 13,76 | -0,15% | 1.118,00 |
| 27.08.2024 | 13,74 | 13,88 | 13,68 | 13,78 | 0,58% | 2.612,00 |
| 26.08.2024 | 13,98 | 13,98 | 13,56 | 13,70 | -2,14% | 2.739,00 |
| 23.08.2024 | 13,62 | 14,02 | 13,62 | 14,00 | 3,40% | 2.213,00 |