29,300€
-5,18%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,68 | 30,85 | 29,30 | 29,70 | -3,88% | 21.565,00 |
| 14.10.2025 | 30,55 | 30,95 | 30,10 | 30,90 | 0,65% | 6.316,00 |
| 13.10.2025 | 29,60 | 31,43 | 29,50 | 30,70 | -0,32% | 15.675,00 |
| 10.10.2025 | 30,95 | 30,95 | 30,25 | 30,80 | 1,73% | 9.189,00 |
| 09.10.2025 | 29,65 | 30,60 | 29,65 | 30,28 | 1,76% | 3.888,00 |
| 08.10.2025 | 29,05 | 29,75 | 28,55 | 29,75 | 2,59% | 2.255,00 |
| 07.10.2025 | 28,40 | 29,90 | 28,30 | 29,00 | 4,60% | 30.578,00 |
| 06.10.2025 | 27,78 | 28,23 | 27,40 | 27,73 | -1,25% | 11.731,00 |
| 03.10.2025 | 28,15 | 28,60 | 27,90 | 28,08 | 0,00% | 5.320,00 |
| 02.10.2025 | 28,33 | 28,38 | 27,80 | 28,08 | 0,45% | 8.581,00 |
| 01.10.2025 | 28,83 | 28,95 | 27,60 | 27,95 | -2,70% | 8.071,00 |
| 30.09.2025 | 28,40 | 28,75 | 28,05 | 28,73 | 1,86% | 3.628,00 |
| 29.09.2025 | 28,85 | 28,88 | 28,15 | 28,20 | -1,57% | 8.032,00 |
| 26.09.2025 | 28,70 | 28,85 | 28,55 | 28,65 | 0,09% | 903,00 |
| 25.09.2025 | 29,65 | 29,73 | 28,53 | 28,63 | -4,50% | 7.517,00 |
| 24.09.2025 | 29,90 | 29,98 | 29,25 | 29,98 | 0,50% | 5.916,00 |
| 23.09.2025 | 30,00 | 30,25 | 29,30 | 29,83 | -0,25% | 11.356,00 |
| 22.09.2025 | 30,20 | 30,70 | 29,05 | 29,90 | 1,70% | 29.629,00 |
| 19.09.2025 | 29,50 | 29,78 | 29,25 | 29,40 | 0,43% | 7.837,00 |
| 18.09.2025 | 27,95 | 29,28 | 27,80 | 29,28 | 5,78% | 18.606,00 |
| 17.09.2025 | 27,73 | 27,95 | 26,90 | 27,68 | -0,09% | 11.605,00 |
| 16.09.2025 | 28,38 | 28,45 | 27,68 | 27,70 | -2,21% | 3.076,00 |
| 15.09.2025 | 28,70 | 29,10 | 28,18 | 28,33 | -0,44% | 6.197,00 |
| 12.09.2025 | 28,88 | 28,90 | 28,30 | 28,45 | -1,64% | 5.189,00 |
| 10.09.2025 | 28,90 | 28,93 | 28,80 | 28,93 | -0,17% | 212,00 |
| 09.09.2025 | 28,93 | 29,03 | 28,83 | 28,98 | 0,17% | 206,00 |
| 08.09.2025 | 28,75 | 29,03 | 28,70 | 28,93 | 0,78% | 2.608,00 |
| 05.09.2025 | 28,93 | 29,50 | 28,55 | 28,70 | -0,78% | 2.793,00 |
| 04.09.2025 | 28,80 | 29,00 | 28,48 | 28,93 | 0,26% | 2.917,00 |
| 03.09.2025 | 28,60 | 29,05 | 28,53 | 28,85 | 1,14% | 3.302,00 |
| 02.09.2025 | 29,33 | 29,38 | 28,25 | 28,53 | -2,48% | 9.491,00 |
| 01.09.2025 | 29,55 | 30,15 | 29,15 | 29,25 | -0,76% | 4.596,00 |
| 29.08.2025 | 30,10 | 30,58 | 29,45 | 29,48 | -2,40% | 2.852,00 |
| 28.08.2025 | 30,30 | 30,40 | 29,50 | 30,20 | 0,33% | 4.774,00 |
| 27.08.2025 | 30,40 | 30,65 | 29,78 | 30,10 | -1,39% | 7.789,00 |
| 26.08.2025 | 30,68 | 30,68 | 29,55 | 30,53 | -0,89% | 7.210,00 |
| 25.08.2025 | 30,18 | 31,08 | 30,08 | 30,80 | 1,90% | 7.381,00 |
| 22.08.2025 | 29,45 | 30,33 | 29,20 | 30,23 | 2,81% | 11.296,00 |
| 21.08.2025 | 30,30 | 31,30 | 28,25 | 29,40 | -4,39% | 14.598,00 |
| 20.08.2025 | 30,75 | 31,80 | 30,05 | 30,75 | -0,08% | 7.504,00 |
| 19.08.2025 | 30,50 | 31,25 | 30,40 | 30,78 | 1,07% | 7.731,00 |
| 18.08.2025 | 30,23 | 30,55 | 30,13 | 30,45 | 0,91% | 3.898,00 |
| 15.08.2025 | 30,00 | 30,50 | 29,88 | 30,18 | 0,84% | 3.538,00 |
| 14.08.2025 | 30,35 | 30,38 | 29,53 | 29,93 | -1,40% | 4.946,00 |
| 13.08.2025 | 29,90 | 30,75 | 29,88 | 30,35 | 1,51% | 7.553,00 |
| 12.08.2025 | 29,70 | 30,08 | 29,60 | 29,90 | 0,17% | 10.886,00 |
| 11.08.2025 | 30,00 | 30,15 | 29,50 | 29,85 | 0,00% | 5.038,00 |
| 08.08.2025 | 29,70 | 30,05 | 29,35 | 29,85 | 0,42% | 5.620,00 |
| 07.08.2025 | 28,58 | 29,90 | 28,38 | 29,73 | 4,21% | 5.640,00 |
| 06.08.2025 | 28,83 | 28,98 | 28,43 | 28,53 | -0,78% | 2.269,00 |
| 05.08.2025 | 28,95 | 29,40 | 28,68 | 28,75 | -0,26% | 2.500,00 |
| 04.08.2025 | 28,60 | 29,23 | 28,60 | 28,83 | 1,14% | 3.642,00 |
| 01.08.2025 | 29,35 | 29,65 | 28,40 | 28,50 | -2,56% | 6.293,00 |
| 31.07.2025 | 29,38 | 29,93 | 29,23 | 29,25 | -0,51% | 4.117,00 |
| 30.07.2025 | 29,55 | 29,58 | 29,15 | 29,40 | -0,25% | 2.453,00 |
| 29.07.2025 | 29,50 | 29,60 | 28,90 | 29,48 | -0,34% | 2.930,00 |
| 28.07.2025 | 29,95 | 29,95 | 29,28 | 29,58 | -0,08% | 2.992,00 |
| 25.07.2025 | 29,40 | 29,70 | 29,10 | 29,60 | 0,68% | 1.768,00 |
| 24.07.2025 | 29,15 | 30,13 | 29,00 | 29,40 | 0,86% | 5.693,00 |
| 23.07.2025 | 28,85 | 29,40 | 28,73 | 29,15 | 1,75% | 5.882,00 |
| 22.07.2025 | 29,28 | 29,50 | 28,50 | 28,65 | -2,30% | 5.777,00 |
| 21.07.2025 | 29,60 | 30,23 | 29,23 | 29,33 | -0,76% | 6.466,00 |
| 18.07.2025 | 30,25 | 30,30 | 29,50 | 29,55 | -2,07% | 2.438,00 |
| 17.07.2025 | 29,58 | 30,23 | 29,48 | 30,18 | 2,37% | 7.981,00 |
| 16.07.2025 | 29,80 | 29,85 | 29,35 | 29,48 | -0,84% | 3.975,00 |
| 15.07.2025 | 29,65 | 29,90 | 29,35 | 29,73 | 0,34% | 3.286,00 |
| 14.07.2025 | 29,45 | 29,68 | 29,25 | 29,63 | -0,34% | 6.368,00 |
| 11.07.2025 | 30,08 | 30,08 | 29,30 | 29,73 | -1,25% | 3.626,00 |
| 10.07.2025 | 29,63 | 30,15 | 29,15 | 30,10 | 1,52% | 8.441,00 |
| 09.07.2025 | 29,40 | 29,75 | 28,85 | 29,65 | 1,37% | 3.304,00 |
| 08.07.2025 | 28,90 | 29,35 | 28,60 | 29,25 | 2,18% | 6.390,00 |
| 07.07.2025 | 27,95 | 28,90 | 27,78 | 28,63 | 3,25% | 7.313,00 |
| 04.07.2025 | 28,28 | 28,35 | 27,65 | 27,73 | -2,38% | 3.574,00 |
| 03.07.2025 | 28,00 | 28,65 | 27,90 | 28,40 | 1,70% | 4.775,00 |
| 02.07.2025 | 27,93 | 28,05 | 27,73 | 27,93 | 0,36% | 2.346,00 |
| 01.07.2025 | 28,45 | 28,55 | 27,75 | 27,83 | -1,94% | 12.397,00 |
| 30.06.2025 | 27,93 | 28,38 | 27,75 | 28,38 | 2,07% | 7.103,00 |
| 27.06.2025 | 28,10 | 28,75 | 27,70 | 27,80 | -1,59% | 6.045,00 |
| 26.06.2025 | 27,25 | 28,55 | 27,05 | 28,25 | 3,86% | 7.942,00 |
| 25.06.2025 | 26,90 | 27,38 | 26,78 | 27,20 | 1,02% | 8.985,00 |
| 24.06.2025 | 26,73 | 27,03 | 26,43 | 26,93 | 1,89% | 8.468,00 |
| 23.06.2025 | 26,40 | 26,65 | 25,65 | 26,43 | -0,28% | 12.734,00 |
| 20.06.2025 | 27,18 | 27,23 | 26,35 | 26,50 | -1,94% | 28.806,00 |
| 19.06.2025 | 27,10 | 27,33 | 26,95 | 27,03 | -0,64% | 10.427,00 |
| 18.06.2025 | 27,00 | 28,33 | 26,95 | 27,20 | -0,37% | 19.013,00 |
| 17.06.2025 | 27,60 | 28,68 | 27,10 | 27,30 | -1,53% | 12.778,00 |
| 16.06.2025 | 28,85 | 28,90 | 27,55 | 27,73 | -3,57% | 11.996,00 |
| 13.06.2025 | 28,68 | 28,90 | 28,25 | 28,75 | -1,54% | 3.225,00 |
| 12.06.2025 | 28,40 | 29,35 | 28,35 | 29,20 | 2,19% | 3.113,00 |
| 11.06.2025 | 28,23 | 29,15 | 28,10 | 28,58 | 1,51% | 5.192,00 |
| 10.06.2025 | 28,98 | 29,05 | 28,05 | 28,15 | -2,60% | 6.326,00 |
| 09.06.2025 | 28,70 | 29,10 | 28,25 | 28,90 | 2,48% | 7.038,00 |
| 06.06.2025 | 27,65 | 28,85 | 27,65 | 28,20 | 2,27% | 7.115,00 |
| 05.06.2025 | 28,20 | 28,35 | 27,35 | 27,58 | -2,30% | 11.987,00 |
| 04.06.2025 | 29,45 | 29,65 | 28,13 | 28,23 | -3,91% | 13.516,00 |
| 03.06.2025 | 29,75 | 29,75 | 29,03 | 29,38 | -1,34% | 5.881,00 |
| 02.06.2025 | 29,70 | 29,80 | 28,70 | 29,78 | 0,08% | 13.319,00 |
| 30.05.2025 | 29,70 | 29,80 | 29,23 | 29,75 | 0,59% | 9.251,00 |
| 29.05.2025 | 30,00 | 30,40 | 29,43 | 29,58 | -0,92% | 4.129,00 |
| 28.05.2025 | 31,20 | 31,25 | 29,40 | 29,85 | -4,48% | 22.959,00 |