19,360€
0,05%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,34 | 19,42 | 19,32 | 19,36 | 0,05% | 723,00 |
| 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 |
| 07.11.2024 | 14,78 | 14,85 | 14,48 | 14,71 | -0,54% | 7.321,00 |
| 06.11.2024 | 14,24 | 14,88 | 14,22 | 14,79 | 4,08% | 2.190,00 |
| 05.11.2024 | 14,32 | 14,42 | 14,16 | 14,21 | -0,42% | 2.202,00 |
| 04.11.2024 | 14,27 | 14,40 | 14,14 | 14,27 | 0,35% | 517,00 |
| 01.11.2024 | 14,44 | 14,68 | 14,13 | 14,22 | -1,73% | 1.198,00 |
| 31.10.2024 | 14,59 | 14,72 | 14,46 | 14,47 | -1,03% | 1.186,00 |
| 30.10.2024 | 14,82 | 14,91 | 14,47 | 14,62 | -1,55% | 2.550,00 |
| 29.10.2024 | 14,98 | 15,06 | 14,81 | 14,85 | -0,80% | 2.171,00 |
| 28.10.2024 | 15,04 | 15,22 | 14,82 | 14,97 | 0,54% | 3.715,00 |
| 25.10.2024 | 14,87 | 15,06 | 14,82 | 14,89 | 0,40% | 6.352,00 |
| 24.10.2024 | 14,92 | 15,14 | 14,80 | 14,83 | -0,27% | 3.435,00 |
| 23.10.2024 | 15,11 | 15,24 | 14,82 | 14,87 | -1,59% | 1.623,00 |
| 22.10.2024 | 14,90 | 15,21 | 14,83 | 15,11 | 1,34% | 2.609,00 |
| 21.10.2024 | 15,21 | 15,26 | 14,86 | 14,91 | -2,10% | 6.619,00 |
| 18.10.2024 | 15,26 | 15,30 | 15,08 | 15,23 | 0,26% | 3.986,00 |
| 17.10.2024 | 15,00 | 15,30 | 14,96 | 15,19 | 1,06% | 2.844,00 |
| 16.10.2024 | 14,87 | 15,03 | 14,81 | 15,03 | 1,01% | 4.352,00 |
| 15.10.2024 | 14,92 | 14,96 | 14,76 | 14,88 | -0,47% | 6.467,00 |
| 14.10.2024 | 14,92 | 14,98 | 14,82 | 14,95 | 0,27% | 12.292,00 |
| 11.10.2024 | 14,91 | 14,98 | 14,76 | 14,91 | -0,13% | 6.673,00 |
| 10.10.2024 | 14,46 | 15,26 | 14,46 | 14,93 | 2,47% | 30.649,00 |
| 09.10.2024 | 13,78 | 14,70 | 13,72 | 14,57 | 5,66% | 7.665,00 |
| 08.10.2024 | 13,98 | 14,12 | 13,68 | 13,79 | -1,78% | 983,00 |
| 07.10.2024 | 13,60 | 14,12 | 13,54 | 14,04 | 2,86% | 1.208,00 |
| 04.10.2024 | 13,39 | 13,66 | 13,34 | 13,65 | 2,09% | 599,00 |
| 03.10.2024 | 13,42 | 13,56 | 13,32 | 13,37 | -0,89% | 963,00 |
| 02.10.2024 | 13,35 | 13,60 | 13,26 | 13,49 | 1,05% | 1.742,00 |
| 01.10.2024 | 13,62 | 13,72 | 13,28 | 13,35 | -1,98% | 768,00 |
| 30.09.2024 | 13,67 | 13,78 | 13,56 | 13,62 | 0,00% | 1.333,00 |
| 27.09.2024 | 13,56 | 13,76 | 13,25 | 13,62 | 0,29% | 1.406,00 |
| 26.09.2024 | 13,45 | 13,58 | 13,16 | 13,58 | 2,11% | 7.270,00 |
| 25.09.2024 | 13,58 | 13,68 | 13,14 | 13,30 | -2,56% | 9.694,00 |
| 24.09.2024 | 14,00 | 14,09 | 13,52 | 13,65 | -2,08% | 5.410,00 |
| 23.09.2024 | 14,19 | 14,26 | 13,88 | 13,94 | -1,62% | 3.766,00 |
| 20.09.2024 | 13,99 | 14,38 | 13,99 | 14,17 | 0,93% | - |
| 19.09.2024 | 14,17 | 14,39 | 14,03 | 14,04 | -0,50% | 2.137,00 |
| 18.09.2024 | 14,05 | 14,28 | 14,04 | 14,11 | 0,57% | 2.406,00 |
| 17.09.2024 | 13,86 | 14,34 | 13,84 | 14,03 | 1,15% | 2.870,00 |
| 16.09.2024 | 13,73 | 13,92 | 13,64 | 13,87 | 1,09% | 2.058,00 |
| 13.09.2024 | 13,09 | 13,80 | 13,08 | 13,72 | 4,73% | 1.184,00 |
| 12.09.2024 | 13,28 | 13,36 | 13,06 | 13,10 | -1,28% | 602,00 |
| 11.09.2024 | 13,30 | 13,42 | 13,12 | 13,27 | -0,60% | 226,00 |
| 10.09.2024 | 13,21 | 13,35 | 13,18 | 13,35 | 0,53% | 20,00 |
| 09.09.2024 | 13,14 | 13,32 | 13,08 | 13,28 | 1,61% | 1.881,00 |
| 06.09.2024 | 13,30 | 13,34 | 13,06 | 13,07 | -1,80% | 1.965,00 |
| 05.09.2024 | 13,31 | 13,49 | 13,27 | 13,31 | -0,22% | 673,00 |
| 04.09.2024 | 13,24 | 13,48 | 13,22 | 13,34 | 0,15% | 442,00 |
| 03.09.2024 | 13,76 | 13,84 | 13,25 | 13,32 | -2,99% | 2.976,00 |
| 02.09.2024 | 13,69 | 13,84 | 13,62 | 13,73 | 0,07% | 450,00 |
| 30.08.2024 | 13,72 | 13,82 | 13,63 | 13,72 | 0,22% | 941,00 |
| 29.08.2024 | 13,71 | 13,84 | 13,64 | 13,69 | -0,22% | 939,00 |