Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 18,76 | 19,60 | 18,60 | 19,26 | 2,67% | 3.050,00 |
| 20.01.2025 | 18,32 | 18,98 | 18,32 | 18,76 | 2,29% | 5.579,00 |
| 17.01.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 1,66% | - |
| 16.01.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,33% | - |
| 15.01.2025 | 18,30 | 19,00 | 17,86 | 17,98 | 1,47% | 401,00 |
| 14.01.2025 | 18,18 | 18,18 | 17,72 | 17,72 | 1,49% | 31,00 |
| 13.01.2025 | 17,78 | 17,82 | 17,46 | 17,46 | -2,24% | 7,00 |
| 10.01.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,00% | 54,00 |
| 09.01.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,90% | - |
| 08.01.2025 | 18,14 | 18,14 | 17,70 | 17,70 | -1,45% | 190,00 |
| 07.01.2025 | 18,50 | 18,52 | 17,96 | 17,96 | -2,71% | 171,00 |
| 06.01.2025 | 18,54 | 18,72 | 18,32 | 18,46 | 0,98% | 5.339,00 |
| 03.01.2025 | 18,00 | 18,28 | 18,00 | 18,28 | 0,55% | 510,00 |
| 02.01.2025 | 17,92 | 18,18 | 17,82 | 18,18 | 1,34% | 1.633,00 |
| 30.12.2024 | 17,96 | 18,22 | 17,82 | 17,94 | 0,11% | 8.360,00 |
| 27.12.2024 | 17,60 | 18,18 | 17,60 | 17,92 | 1,36% | 16.545,00 |
| 23.12.2024 | 17,24 | 17,68 | 17,24 | 17,68 | 2,43% | 8,00 |
| 20.12.2024 | 17,44 | 17,44 | 17,26 | 17,26 | -1,15% | 100,00 |
| 19.12.2024 | 17,50 | 17,50 | 17,14 | 17,46 | -1,13% | 531,00 |
| 18.12.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -2,11% | 25,00 |
| 17.12.2024 | 17,72 | 18,04 | 16,60 | 18,04 | 1,01% | 1.720,00 |
| 16.12.2024 | 18,40 | 18,56 | 17,72 | 17,86 | -2,62% | 1.146,00 |
| 13.12.2024 | 18,46 | 18,60 | 18,08 | 18,34 | -1,08% | 3.310,00 |
| 12.12.2024 | 18,42 | 18,54 | 17,98 | 18,54 | 0,98% | 3.337,00 |
| 11.12.2024 | 18,36 | 18,38 | 17,94 | 18,36 | 1,10% | 3.530,00 |
| 10.12.2024 | 18,24 | 18,24 | 17,92 | 18,16 | 0,11% | 3.348,00 |
| 09.12.2024 | 17,84 | 18,34 | 17,76 | 18,14 | 3,54% | 3.827,00 |
| 06.12.2024 | 17,24 | 17,88 | 17,24 | 17,52 | 2,58% | 1.202,00 |
| 05.12.2024 | 17,22 | 17,22 | 16,54 | 17,08 | 0,83% | 1.169,00 |
| 04.12.2024 | 16,50 | 17,00 | 16,24 | 16,94 | 3,80% | 1.531,00 |
| 03.12.2024 | 15,64 | 16,32 | 15,64 | 16,32 | 3,03% | 4.343,00 |
| 02.12.2024 | 16,16 | 16,16 | 15,70 | 15,84 | -1,61% | 2.062,00 |
| 29.11.2024 | 16,00 | 16,10 | 15,84 | 16,10 | 6,06% | 319,00 |
| 27.11.2024 | 15,50 | 15,50 | 15,18 | 15,18 | -3,80% | 801,00 |
| 26.11.2024 | 16,00 | 16,00 | 15,50 | 15,78 | -1,13% | 511,00 |
| 25.11.2024 | 15,80 | 15,96 | 15,80 | 15,96 | 0,13% | 3,00 |
| 22.11.2024 | 15,68 | 15,94 | 15,40 | 15,94 | 4,32% | 399,00 |
| 21.11.2024 | 15,22 | 15,46 | 15,16 | 15,28 | -1,42% | 4.066,00 |
| 20.11.2024 | 15,26 | 15,50 | 15,22 | 15,50 | 2,51% | 15,00 |
| 19.11.2024 | 14,94 | 15,12 | 14,92 | 15,12 | -0,53% | 400,00 |
| 18.11.2024 | 15,04 | 15,20 | 15,04 | 15,20 | -0,65% | 5,00 |
| 15.11.2024 | 14,88 | 15,38 | 14,88 | 15,30 | 2,82% | 181,00 |
| 14.11.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,27% | - |
| 13.11.2024 | 14,74 | 14,92 | 14,58 | 14,92 | 1,08% | 4.630,00 |
| 12.11.2024 | 15,20 | 15,20 | 14,76 | 14,76 | -2,25% | 2.187,00 |
| 11.11.2024 | 14,92 | 15,24 | 14,92 | 15,10 | 1,34% | 1.168,00 |
| 08.11.2024 | 14,62 | 15,12 | 14,62 | 14,90 | 1,22% | 1.379,00 |
| 07.11.2024 | 14,74 | 14,74 | 14,72 | 14,72 | 1,10% | 1,00 |
| 06.11.2024 | 14,42 | 14,56 | 14,42 | 14,56 | 1,53% | 192,00 |
| 05.11.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,00% | - |
| 04.11.2024 | 14,42 | 14,42 | 14,34 | 14,34 | 0,56% | 5,00 |
| 01.11.2024 | 14,68 | 14,82 | 14,26 | 14,26 | -2,46% | 813,00 |
| 31.10.2024 | 14,50 | 14,62 | 14,50 | 14,62 | 0,00% | 253,00 |
| 30.10.2024 | 14,74 | 14,74 | 14,52 | 14,62 | -2,01% | 1.127,00 |
| 29.10.2024 | 14,98 | 14,98 | 14,74 | 14,92 | -0,40% | 768,00 |
| 28.10.2024 | 15,08 | 15,10 | 14,98 | 14,98 | 0,00% | 1.201,00 |
| 25.10.2024 | 14,94 | 14,98 | 14,94 | 14,98 | -0,27% | 10,00 |
| 24.10.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,00% | - |
| 23.10.2024 | 15,10 | 15,10 | 14,94 | 15,02 | -0,27% | 133,00 |
| 22.10.2024 | 14,94 | 15,10 | 14,94 | 15,06 | 0,80% | 1.104,00 |
| 21.10.2024 | 14,94 | 14,94 | 14,84 | 14,94 | -1,84% | 364,00 |
| 18.10.2024 | 15,16 | 15,22 | 15,16 | 15,22 | 0,26% | 1.029,00 |
| 17.10.2024 | 15,14 | 15,28 | 15,14 | 15,18 | 0,93% | 3.700,00 |
| 16.10.2024 | 15,06 | 15,24 | 15,00 | 15,04 | 0,13% | 301,00 |
| 15.10.2024 | 14,96 | 15,38 | 14,78 | 15,02 | -0,13% | 23,00 |
| 14.10.2024 | 14,82 | 15,04 | 14,82 | 15,04 | 0,94% | 1.450,00 |
| 11.10.2024 | 15,00 | 15,02 | 14,80 | 14,90 | -0,27% | 923,00 |
| 10.10.2024 | 14,68 | 15,24 | 14,68 | 14,94 | 3,18% | 3.360,00 |
| 09.10.2024 | 14,00 | 14,48 | 14,00 | 14,48 | 4,93% | 400,00 |
| 08.10.2024 | 13,82 | 13,84 | 13,80 | 13,80 | -2,95% | 475,00 |
| 07.10.2024 | 13,92 | 14,22 | 13,58 | 14,22 | 4,41% | 178,00 |
| 04.10.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,34% | - |
| 03.10.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,30% | - |
| 02.10.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,75% | - |
| 01.10.2024 | 13,74 | 13,74 | 13,38 | 13,38 | -1,76% | 61,00 |
| 30.09.2024 | 13,78 | 13,80 | 13,62 | 13,62 | -1,45% | 300,00 |
| 27.09.2024 | 13,50 | 13,82 | 13,26 | 13,82 | 4,07% | 586,00 |
| 26.09.2024 | 13,14 | 13,28 | 13,14 | 13,28 | -2,78% | 215,00 |
| 24.09.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -2,29% | - |
| 23.09.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -2,10% | - |
| 20.09.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 0,85% | - |
| 19.09.2024 | 14,40 | 14,40 | 14,16 | 14,16 | 0,57% | 40,00 |
| 18.09.2024 | 14,06 | 14,08 | 13,94 | 14,08 | -1,54% | 206,00 |
| 17.09.2024 | 14,02 | 14,30 | 14,00 | 14,30 | 3,32% | 19,00 |
| 16.09.2024 | 13,88 | 13,88 | 13,64 | 13,84 | 4,85% | 30,00 |
| 12.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |
| 11.09.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,45% | - |
| 10.09.2024 | 13,46 | 13,46 | 13,22 | 13,22 | 0,00% | 101,00 |
| 09.09.2024 | 13,34 | 13,42 | 13,20 | 13,22 | -1,93% | 466,00 |
| 06.09.2024 | 13,38 | 13,48 | 13,36 | 13,48 | 0,90% | 3,00 |
| 05.09.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,15% | - |
| 04.09.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -2,90% | - |
| 02.09.2024 | 13,82 | 13,94 | 13,60 | 13,78 | 0,15% | 485,00 |
| 30.08.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,15% | - |
| 29.08.2024 | 13,88 | 13,88 | 13,74 | 13,74 | 0,44% | 2,00 |
| 28.08.2024 | 13,58 | 13,92 | 13,54 | 13,68 | -0,15% | 1.428,00 |
| 27.08.2024 | 13,74 | 13,74 | 13,70 | 13,70 | 0,44% | 9,00 |
| 26.08.2024 | 14,00 | 14,00 | 13,64 | 13,64 | -1,30% | 116,00 |
| 23.08.2024 | 13,86 | 13,86 | 13,64 | 13,82 | 1,17% | 413,00 |
| 22.08.2024 | 13,74 | 13,74 | 13,66 | 13,66 | 0,29% | 160,00 |