25,000€
-5,84%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,93 | 26,03 | 24,85 | 25,03 | -5,74% | 1.356,00 |
| 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 |
| 11.02.2025 | 20,63 | 20,75 | 20,18 | 20,38 | -1,33% | 6.705,00 |
| 10.02.2025 | 20,60 | 20,90 | 20,50 | 20,65 | 0,00% | 5.592,00 |
| 07.02.2025 | 20,88 | 21,00 | 20,45 | 20,65 | -1,08% | 9.787,00 |
| 06.02.2025 | 20,04 | 20,95 | 19,88 | 20,88 | 4,22% | 5.019,00 |
| 05.02.2025 | 19,86 | 20,04 | 19,44 | 20,03 | 0,81% | 3.354,00 |
| 04.02.2025 | 19,92 | 20,15 | 19,64 | 19,87 | 0,00% | 2.819,00 |
| 03.02.2025 | 20,10 | 20,15 | 19,58 | 19,87 | -2,12% | 4.542,00 |
| 31.01.2025 | 19,96 | 20,48 | 19,82 | 20,30 | 1,63% | 7.614,00 |
| 30.01.2025 | 19,93 | 20,18 | 19,80 | 19,98 | 0,63% | 9.791,00 |
| 29.01.2025 | 19,69 | 20,10 | 19,32 | 19,85 | 1,64% | 7.476,00 |
| 28.01.2025 | 19,56 | 19,58 | 19,00 | 19,53 | -0,20% | 12.715,00 |
| 27.01.2025 | 20,38 | 20,75 | 19,37 | 19,57 | -4,54% | 10.071,00 |
| 24.01.2025 | 19,65 | 20,50 | 19,54 | 20,50 | 4,33% | 22.102,00 |
| 23.01.2025 | 19,40 | 19,70 | 19,22 | 19,65 | 1,45% | 5.359,00 |
| 22.01.2025 | 19,34 | 19,54 | 19,12 | 19,37 | 0,10% | 11.505,00 |
| 21.01.2025 | 19,11 | 19,62 | 18,62 | 19,35 | 0,94% | 13.607,00 |
| 20.01.2025 | 18,32 | 19,24 | 18,24 | 19,17 | 4,81% | 18.084,00 |
| 17.01.2025 | 17,88 | 18,40 | 17,82 | 18,29 | 2,46% | 3.189,00 |
| 16.01.2025 | 17,98 | 18,14 | 17,66 | 17,85 | -0,17% | 2.014,00 |
| 15.01.2025 | 18,28 | 18,42 | 17,84 | 17,88 | -2,30% | 1.746,00 |
| 14.01.2025 | 18,17 | 18,38 | 17,78 | 18,30 | 0,88% | 1.332,00 |
| 13.01.2025 | 17,77 | 18,24 | 17,52 | 18,14 | 1,45% | 4.158,00 |
| 10.01.2025 | 17,69 | 18,00 | 17,66 | 17,88 | 0,90% | 1.243,00 |
| 09.01.2025 | 17,87 | 17,98 | 17,72 | 17,72 | -1,01% | 2.119,00 |
| 08.01.2025 | 18,20 | 18,26 | 17,64 | 17,90 | -1,65% | 4.287,00 |
| 07.01.2025 | 18,48 | 18,62 | 17,96 | 18,20 | -1,30% | 7.895,00 |
| 06.01.2025 | 18,17 | 18,48 | 18,12 | 18,44 | 1,54% | 10.986,00 |
| 03.01.2025 | 18,14 | 18,23 | 17,94 | 18,16 | 0,06% | 2.247,00 |
| 02.01.2025 | 17,78 | 18,18 | 17,60 | 18,15 | 1,97% | 3.358,00 |
| 30.12.2024 | 18,10 | 18,20 | 17,72 | 17,80 | -1,77% | 8.261,00 |
| 27.12.2024 | 17,52 | 18,26 | 17,38 | 18,12 | 3,42% | 14.792,00 |
| 23.12.2024 | 17,52 | 17,62 | 16,88 | 17,52 | 0,57% | 5.177,00 |
| 20.12.2024 | 17,19 | 17,62 | 17,00 | 17,42 | 0,46% | 9.353,00 |
| 19.12.2024 | 17,45 | 17,62 | 17,14 | 17,34 | -0,91% | 7.567,00 |
| 18.12.2024 | 17,52 | 17,96 | 17,30 | 17,50 | -0,85% | 2.887,00 |
| 17.12.2024 | 17,64 | 17,75 | 17,56 | 17,65 | -0,62% | 5.313,00 |
| 16.12.2024 | 18,02 | 18,42 | 17,70 | 17,76 | -1,66% | 8.062,00 |
| 13.12.2024 | 18,22 | 18,42 | 18,02 | 18,06 | -1,47% | 5.000,00 |
| 12.12.2024 | 18,33 | 18,54 | 18,14 | 18,33 | 0,33% | 11.916,00 |
| 11.12.2024 | 18,10 | 18,30 | 17,98 | 18,27 | 1,27% | 8.665,00 |
| 10.12.2024 | 18,28 | 18,28 | 17,94 | 18,04 | -1,37% | 7.210,00 |
| 09.12.2024 | 18,01 | 18,40 | 17,68 | 18,29 | 2,06% | 21.312,00 |
| 06.12.2024 | 17,17 | 18,08 | 16,96 | 17,92 | 4,19% | 9.290,00 |
| 05.12.2024 | 17,16 | 17,32 | 16,66 | 17,20 | -0,12% | 6.623,00 |
| 04.12.2024 | 16,32 | 17,24 | 16,25 | 17,22 | 5,71% | 12.078,00 |
| 03.12.2024 | 15,92 | 16,34 | 15,76 | 16,29 | 2,32% | 8.524,00 |
| 02.12.2024 | 16,04 | 16,08 | 15,68 | 15,92 | -0,93% | 5.803,00 |
| 29.11.2024 | 15,92 | 16,14 | 15,82 | 16,07 | 0,63% | 2.422,00 |
| 28.11.2024 | 15,80 | 16,11 | 15,69 | 15,97 | 1,53% | 6.317,00 |
| 27.11.2024 | 15,62 | 15,76 | 15,27 | 15,73 | 0,64% | 2.364,00 |
| 26.11.2024 | 15,77 | 15,88 | 15,57 | 15,63 | -1,33% | 1.292,00 |
| 25.11.2024 | 16,11 | 16,16 | 15,58 | 15,84 | -1,00% | 14.767,00 |
| 22.11.2024 | 15,18 | 16,08 | 15,16 | 16,00 | 5,33% | 13.991,00 |
| 21.11.2024 | 15,27 | 15,48 | 15,12 | 15,19 | -0,52% | - |
| 20.11.2024 | 15,17 | 15,45 | 15,12 | 15,27 | 1,26% | 5.998,00 |
| 19.11.2024 | 15,10 | 15,24 | 14,94 | 15,08 | 0,20% | 3.894,00 |
| 18.11.2024 | 15,30 | 15,32 | 15,00 | 15,05 | -1,18% | 625,00 |
| 15.11.2024 | 14,64 | 15,24 | 14,60 | 15,23 | 4,03% | 3.256,00 |
| 14.11.2024 | 14,78 | 15,20 | 14,56 | 14,64 | -1,28% | 2.138,00 |
| 13.11.2024 | 14,76 | 15,00 | 14,64 | 14,83 | -0,13% | 5.559,00 |
| 12.11.2024 | 14,99 | 15,22 | 14,67 | 14,85 | -1,85% | 1.345,00 |
| 11.11.2024 | 14,91 | 15,20 | 14,82 | 15,13 | 1,61% | 5.176,00 |
| 08.11.2024 | 14,68 | 15,00 | 14,58 | 14,89 | 1,22% | 12.414,00 |