27,700€
-2,46%
Echtzeit-Aktienkurs PORR AG
Bid:
Ask:
Aktienkurse zur PORR AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 30,65 | 31,63 | 30,53 | 31,25 | 2,12% | 20.003,00 |
| 26.05.2025 | 30,23 | 31,15 | 30,08 | 30,60 | 2,51% | 12.529,00 |
| 23.05.2025 | 30,38 | 30,88 | 29,23 | 29,85 | -1,57% | 12.673,00 |
| 22.05.2025 | 31,55 | 31,55 | 29,98 | 30,33 | -2,96% | 14.305,00 |
| 21.05.2025 | 30,95 | 31,80 | 30,65 | 31,25 | 1,38% | 15.859,00 |
| 20.05.2025 | 31,10 | 31,23 | 30,13 | 30,83 | -1,20% | 7.270,00 |
| 19.05.2025 | 30,95 | 31,20 | 30,48 | 31,20 | 0,81% | 7.052,00 |
| 16.05.2025 | 30,55 | 31,45 | 30,35 | 30,95 | 1,14% | 6.134,00 |
| 15.05.2025 | 30,60 | 30,95 | 30,10 | 30,60 | 0,08% | 7.053,00 |
| 14.05.2025 | 30,40 | 30,90 | 30,25 | 30,58 | 0,66% | 4.206,00 |
| 13.05.2025 | 29,55 | 30,60 | 29,45 | 30,38 | 2,19% | 5.208,00 |
| 12.05.2025 | 30,75 | 31,20 | 29,00 | 29,73 | -3,80% | 38.952,00 |
| 09.05.2025 | 30,75 | 31,15 | 30,15 | 30,90 | 0,65% | 7.367,00 |
| 08.05.2025 | 31,18 | 31,78 | 30,60 | 30,70 | -1,92% | 10.035,00 |
| 07.05.2025 | 31,88 | 32,00 | 30,55 | 31,30 | -2,95% | 9.966,00 |
| 06.05.2025 | 31,55 | 32,50 | 29,48 | 32,25 | -1,23% | 21.487,00 |
| 05.05.2025 | 32,70 | 32,95 | 30,70 | 32,65 | 1,95% | 37.808,00 |
| 02.05.2025 | 30,95 | 32,25 | 30,70 | 32,03 | 4,15% | 16.999,00 |
| 30.04.2025 | 30,95 | 31,10 | 29,80 | 30,75 | -0,49% | 10.423,00 |
| 29.04.2025 | 29,95 | 31,15 | 29,90 | 30,90 | 3,17% | 16.645,00 |
| 28.04.2025 | 29,90 | 30,00 | 29,50 | 29,95 | 0,84% | 9.936,00 |
| 25.04.2025 | 29,25 | 29,90 | 29,15 | 29,70 | 1,63% | 11.033,00 |
| 24.04.2025 | 28,65 | 29,30 | 28,58 | 29,23 | 1,48% | 6.655,00 |
| 23.04.2025 | 28,68 | 29,20 | 28,05 | 28,80 | 1,41% | 7.242,00 |
| 22.04.2025 | 28,55 | 28,75 | 27,25 | 28,40 | -0,87% | 9.044,00 |
| 17.04.2025 | 28,85 | 29,13 | 28,05 | 28,65 | -0,95% | 4.905,00 |
| 16.04.2025 | 27,85 | 28,95 | 27,85 | 28,93 | 1,94% | 8.748,00 |
| 15.04.2025 | 26,70 | 28,65 | 26,65 | 28,38 | 6,17% | 12.498,00 |
| 14.04.2025 | 26,43 | 27,35 | 26,15 | 26,73 | 1,52% | 11.706,00 |
| 11.04.2025 | 26,18 | 27,70 | 24,85 | 26,33 | 0,96% | 10.755,00 |
| 10.04.2025 | 28,00 | 28,33 | 25,43 | 26,08 | -6,04% | 12.841,00 |
| 09.04.2025 | 25,00 | 28,35 | 24,55 | 27,75 | 10,89% | 18.676,00 |
| 08.04.2025 | 25,50 | 26,30 | 24,55 | 25,03 | -1,96% | 35.440,00 |
| 07.04.2025 | 24,05 | 25,85 | 21,38 | 25,53 | 3,65% | 53.284,00 |
| 04.04.2025 | 25,83 | 25,95 | 22,95 | 24,63 | -4,83% | 41.023,00 |
| 03.04.2025 | 25,93 | 26,75 | 24,10 | 25,88 | -2,54% | 17.006,00 |
| 02.04.2025 | 26,75 | 26,90 | 25,60 | 26,55 | -1,48% | 6.073,00 |
| 01.04.2025 | 26,80 | 27,15 | 26,28 | 26,95 | 1,60% | 6.386,00 |
| 31.03.2025 | 26,75 | 26,98 | 25,95 | 26,53 | -1,30% | 13.399,00 |
| 28.03.2025 | 28,00 | 28,10 | 25,90 | 26,88 | -3,33% | 12.783,00 |
| 27.03.2025 | 28,58 | 28,75 | 26,45 | 27,80 | -2,88% | 13.673,00 |
| 26.03.2025 | 27,35 | 28,75 | 27,30 | 28,63 | 4,57% | 7.393,00 |
| 25.03.2025 | 27,70 | 28,25 | 26,95 | 27,38 | -0,73% | 12.323,00 |
| 24.03.2025 | 29,00 | 29,30 | 26,95 | 27,58 | -4,67% | 23.283,00 |
| 21.03.2025 | 28,20 | 28,95 | 27,98 | 28,93 | 2,94% | 9.016,00 |
| 20.03.2025 | 28,63 | 28,75 | 27,55 | 28,10 | -3,02% | 19.744,00 |
| 19.03.2025 | 30,70 | 31,10 | 28,45 | 28,98 | -6,15% | 32.580,00 |
| 18.03.2025 | 29,43 | 30,93 | 28,70 | 30,88 | 5,20% | 24.590,00 |
| 17.03.2025 | 29,28 | 29,93 | 28,05 | 29,35 | -0,17% | 36.197,00 |
| 14.03.2025 | 27,00 | 29,40 | 26,85 | 29,40 | 9,70% | 28.805,00 |
| 13.03.2025 | 26,80 | 27,33 | 26,25 | 26,80 | 0,56% | 12.250,00 |
| 12.03.2025 | 26,15 | 26,80 | 25,50 | 26,65 | 2,70% | 9.481,00 |
| 11.03.2025 | 24,95 | 26,18 | 24,58 | 25,95 | 4,74% | 11.901,00 |
| 10.03.2025 | 25,80 | 25,80 | 24,05 | 24,78 | -4,07% | 33.020,00 |
| 07.03.2025 | 25,98 | 26,95 | 25,15 | 25,83 | -0,39% | 14.060,00 |
| 06.03.2025 | 26,40 | 27,10 | 25,60 | 25,93 | -1,14% | 19.454,00 |
| 05.03.2025 | 24,40 | 26,60 | 23,78 | 26,23 | 10,65% | 49.239,00 |
| 04.03.2025 | 23,95 | 24,03 | 22,10 | 23,70 | -1,25% | 15.913,00 |
| 03.03.2025 | 23,35 | 24,15 | 23,30 | 24,00 | 3,34% | 15.860,00 |
| 28.02.2025 | 23,30 | 23,65 | 22,93 | 23,23 | -0,85% | 15.488,00 |
| 27.02.2025 | 23,00 | 23,90 | 22,93 | 23,43 | 1,74% | 11.654,00 |
| 26.02.2025 | 21,73 | 23,28 | 21,55 | 23,03 | 6,35% | 23.091,00 |
| 25.02.2025 | 22,65 | 22,80 | 21,55 | 21,65 | -4,31% | 16.920,00 |
| 24.02.2025 | 22,83 | 23,18 | 22,58 | 22,63 | -0,11% | 4.881,00 |
| 21.02.2025 | 23,40 | 23,55 | 22,60 | 22,65 | -2,89% | 10.397,00 |
| 20.02.2025 | 22,43 | 23,55 | 22,33 | 23,33 | 4,25% | 8.938,00 |
| 19.02.2025 | 22,73 | 22,80 | 22,05 | 22,38 | -1,54% | 9.407,00 |
| 18.02.2025 | 22,40 | 23,15 | 22,05 | 22,73 | 1,34% | 12.187,00 |
| 17.02.2025 | 21,90 | 22,55 | 21,58 | 22,43 | 3,58% | 13.276,00 |
| 14.02.2025 | 21,90 | 22,13 | 21,35 | 21,65 | -1,25% | 12.904,00 |
| 13.02.2025 | 20,95 | 21,95 | 20,68 | 21,93 | 4,90% | 20.673,00 |
| 12.02.2025 | 20,38 | 20,95 | 20,23 | 20,90 | 2,58% | 26.375,00 |