27,800€
-1,07%
Echtzeit-Aktienkurs PORR AG
Bid:
Ask:
Aktienkurse zur PORR AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 31,20 | 31,25 | 29,40 | 29,70 | -4,65% | 22.959,00 |
| 27.05.2025 | 30,60 | 31,55 | 30,55 | 31,15 | 1,80% | 20.003,00 |
| 26.05.2025 | 30,35 | 31,15 | 30,15 | 30,60 | 2,86% | 12.529,00 |
| 23.05.2025 | 30,25 | 30,80 | 29,25 | 29,75 | -2,30% | 12.673,00 |
| 22.05.2025 | 31,55 | 31,55 | 30,00 | 30,45 | -2,72% | 14.305,00 |
| 21.05.2025 | 30,70 | 31,80 | 30,65 | 31,30 | 1,29% | 15.859,00 |
| 20.05.2025 | 31,20 | 31,20 | 30,30 | 30,90 | -0,64% | 7.270,00 |
| 19.05.2025 | 31,00 | 31,20 | 30,50 | 31,10 | 0,81% | 7.052,00 |
| 16.05.2025 | 30,50 | 31,45 | 30,35 | 30,85 | 0,65% | 6.134,00 |
| 15.05.2025 | 30,60 | 30,90 | 30,10 | 30,65 | 0,16% | 7.053,00 |
| 14.05.2025 | 30,35 | 30,90 | 30,25 | 30,60 | 0,33% | 4.206,00 |
| 13.05.2025 | 29,50 | 30,60 | 29,45 | 30,50 | 2,35% | 5.208,00 |
| 12.05.2025 | 30,30 | 31,15 | 29,00 | 29,80 | -3,56% | 38.952,00 |
| 09.05.2025 | 30,65 | 31,15 | 30,15 | 30,90 | 0,82% | 7.367,00 |
| 08.05.2025 | 31,30 | 31,75 | 30,60 | 30,65 | -1,29% | 10.035,00 |
| 07.05.2025 | 32,00 | 32,00 | 30,55 | 31,05 | -4,02% | 9.966,00 |
| 06.05.2025 | 31,95 | 32,40 | 29,55 | 32,35 | -1,67% | 21.487,00 |
| 05.05.2025 | 32,80 | 32,95 | 30,70 | 32,90 | 2,49% | 37.808,00 |
| 02.05.2025 | 30,85 | 32,25 | 30,70 | 32,10 | 4,39% | 16.999,00 |
| 30.04.2025 | 30,95 | 31,15 | 29,80 | 30,75 | -0,81% | 10.423,00 |
| 29.04.2025 | 29,95 | 31,15 | 29,90 | 31,00 | 3,33% | 16.645,00 |
| 28.04.2025 | 29,90 | 30,00 | 29,50 | 30,00 | 0,84% | 9.936,00 |
| 25.04.2025 | 29,30 | 29,90 | 29,15 | 29,75 | 1,54% | 11.033,00 |
| 24.04.2025 | 28,85 | 29,30 | 28,65 | 29,30 | 2,09% | 6.655,00 |
| 23.04.2025 | 28,70 | 29,20 | 28,05 | 28,70 | 0,70% | 7.242,00 |
| 22.04.2025 | 28,65 | 28,75 | 27,25 | 28,50 | -1,38% | 9.044,00 |
| 17.04.2025 | 29,20 | 29,20 | 28,05 | 28,90 | 0,00% | 4.905,00 |
| 16.04.2025 | 28,25 | 28,95 | 27,85 | 28,90 | 1,40% | 8.798,00 |
| 15.04.2025 | 26,60 | 28,65 | 26,60 | 28,50 | 6,15% | 12.498,00 |
| 14.04.2025 | 26,55 | 27,35 | 26,15 | 26,85 | 1,70% | 11.706,00 |
| 11.04.2025 | 25,90 | 27,70 | 24,85 | 26,40 | 1,54% | 10.755,00 |
| 10.04.2025 | 28,00 | 28,30 | 25,50 | 26,00 | -7,14% | 12.841,00 |
| 09.04.2025 | 24,80 | 28,35 | 24,55 | 28,00 | 11,11% | 18.676,00 |
| 08.04.2025 | 25,75 | 26,30 | 24,55 | 25,20 | -2,14% | 35.440,00 |
| 07.04.2025 | 24,40 | 25,85 | 21,50 | 25,75 | 4,25% | 53.284,00 |
| 04.04.2025 | 25,85 | 25,95 | 22,90 | 24,70 | -4,82% | 41.023,00 |
| 03.04.2025 | 25,85 | 26,75 | 24,10 | 25,95 | -1,89% | 17.006,00 |
| 02.04.2025 | 26,90 | 26,90 | 25,65 | 26,45 | -2,04% | 6.073,00 |
| 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 |