29,575€
-3,98%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,90 | 30,90 | 29,40 | 29,60 | -3,90% | 579,00 |
| 14.10.2025 | 30,75 | 30,90 | 30,25 | 30,80 | 0,16% | 1.043,00 |
| 13.10.2025 | 30,25 | 31,45 | 30,25 | 30,75 | 1,65% | 272,00 |
| 10.10.2025 | 30,40 | 30,80 | 29,70 | 30,25 | -0,82% | 1.157,00 |
| 09.10.2025 | 30,20 | 30,70 | 30,00 | 30,50 | 0,99% | 3.733,00 |
| 08.10.2025 | 28,45 | 30,20 | 28,40 | 30,20 | 5,96% | 1.622,00 |
| 07.10.2025 | 28,20 | 30,10 | 28,20 | 28,50 | 2,70% | 7.158,00 |
| 06.10.2025 | 27,60 | 28,15 | 27,50 | 27,75 | -1,07% | 1.698,00 |
| 03.10.2025 | 28,55 | 28,55 | 27,85 | 28,05 | 0,72% | 393,00 |
| 02.10.2025 | 28,35 | 28,35 | 27,50 | 27,85 | 0,36% | 2.183,00 |
| 01.10.2025 | 28,20 | 28,40 | 27,70 | 27,75 | -2,46% | 3.590,00 |
| 30.09.2025 | 28,30 | 28,85 | 28,15 | 28,45 | -0,18% | 2.856,00 |
| 29.09.2025 | 28,45 | 28,80 | 28,35 | 28,50 | -0,52% | 1.166,00 |
| 26.09.2025 | 29,00 | 29,00 | 28,40 | 28,65 | 0,00% | 744,00 |
| 25.09.2025 | 29,45 | 29,50 | 28,55 | 28,65 | -4,02% | 631,00 |
| 24.09.2025 | 29,55 | 30,05 | 29,50 | 29,85 | 0,17% | 1.900,00 |
| 23.09.2025 | 29,75 | 30,30 | 29,55 | 29,80 | 1,36% | 1.225,00 |
| 22.09.2025 | 30,75 | 30,75 | 29,30 | 29,40 | -0,51% | 4.333,00 |
| 19.09.2025 | 29,60 | 29,75 | 29,30 | 29,55 | 2,60% | 3.036,00 |
| 18.09.2025 | 28,25 | 28,95 | 28,25 | 28,80 | 4,35% | 692,00 |
| 17.09.2025 | 27,60 | 27,85 | 27,50 | 27,60 | -0,90% | 630,00 |
| 16.09.2025 | 28,35 | 28,35 | 27,70 | 27,85 | -1,94% | 464,00 |
| 15.09.2025 | 29,45 | 29,45 | 28,40 | 28,40 | -1,22% | 146,00 |
| 12.09.2025 | 28,80 | 28,85 | 28,15 | 28,75 | -0,17% | 589,00 |
| 05.09.2025 | 28,90 | 29,10 | 28,55 | 28,80 | -0,35% | 1.741,00 |
| 04.09.2025 | 28,45 | 28,90 | 28,40 | 28,90 | 0,52% | 434,00 |
| 03.09.2025 | 28,40 | 29,00 | 28,40 | 28,75 | 0,52% | 469,00 |
| 02.09.2025 | 28,90 | 28,90 | 28,25 | 28,60 | -2,56% | 2.762,00 |
| 01.09.2025 | 30,40 | 30,40 | 29,35 | 29,35 | -1,18% | 266,00 |
| 29.08.2025 | 30,30 | 30,30 | 29,70 | 29,70 | -1,82% | 198,00 |
| 28.08.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,67% | 210,00 |
| 27.08.2025 | 30,00 | 30,35 | 30,00 | 30,05 | -0,66% | 598,00 |
| 26.08.2025 | 30,35 | 31,15 | 30,25 | 30,25 | -1,94% | 32,00 |
| 25.08.2025 | 30,55 | 31,00 | 30,35 | 30,85 | 2,66% | 563,00 |
| 22.08.2025 | 29,55 | 30,40 | 29,55 | 30,05 | 2,74% | 840,00 |
| 21.08.2025 | 29,80 | 30,80 | 29,15 | 29,25 | -7,29% | 3.072,00 |
| 20.08.2025 | 30,45 | 31,70 | 30,45 | 31,55 | 2,27% | 237,00 |
| 19.08.2025 | 30,60 | 31,30 | 30,60 | 30,85 | 1,48% | 3.199,00 |
| 18.08.2025 | 30,10 | 30,60 | 30,10 | 30,40 | 0,16% | 149,00 |
| 15.08.2025 | 30,15 | 30,50 | 30,15 | 30,35 | 1,34% | 137,00 |
| 14.08.2025 | 30,25 | 30,25 | 29,60 | 29,95 | -1,32% | 433,00 |
| 13.08.2025 | 30,70 | 30,70 | 30,35 | 30,35 | 1,34% | 185,00 |
| 12.08.2025 | 29,80 | 29,95 | 29,80 | 29,95 | 1,70% | 45,00 |
| 11.08.2025 | 29,55 | 30,10 | 29,40 | 29,45 | -2,16% | 1.161,00 |
| 08.08.2025 | 29,45 | 30,10 | 29,45 | 30,10 | 0,50% | 381,00 |
| 07.08.2025 | 29,10 | 29,95 | 28,30 | 29,95 | 5,64% | 1.150,00 |
| 06.08.2025 | 28,65 | 29,00 | 28,35 | 28,35 | -0,35% | 919,00 |
| 05.08.2025 | 29,00 | 29,00 | 28,45 | 28,45 | -1,56% | 340,00 |
| 04.08.2025 | 28,35 | 29,35 | 28,35 | 28,90 | 1,05% | 1.898,00 |
| 01.08.2025 | 29,50 | 29,50 | 28,30 | 28,60 | -3,87% | 1.556,00 |
| 31.07.2025 | 29,85 | 29,90 | 29,30 | 29,75 | 1,36% | 3.579,00 |
| 30.07.2025 | 28,95 | 29,55 | 28,95 | 29,35 | -1,18% | 112,00 |
| 29.07.2025 | 29,30 | 29,70 | 29,30 | 29,70 | 0,34% | 234,00 |
| 28.07.2025 | 29,20 | 29,60 | 29,00 | 29,60 | 0,68% | 29,00 |
| 25.07.2025 | 29,00 | 29,40 | 29,00 | 29,40 | -1,67% | 334,00 |
| 24.07.2025 | 29,15 | 29,90 | 29,15 | 29,90 | 4,55% | 385,00 |
| 23.07.2025 | 29,05 | 29,05 | 28,60 | 28,60 | 0,70% | 2.466,00 |
| 22.07.2025 | 29,15 | 29,20 | 28,40 | 28,40 | -2,74% | 2.447,00 |
| 21.07.2025 | 29,60 | 29,90 | 29,20 | 29,20 | -2,01% | 387,00 |
| 18.07.2025 | 29,80 | 29,85 | 29,80 | 29,80 | 0,00% | 574,00 |
| 17.07.2025 | 30,00 | 30,20 | 29,80 | 29,80 | 1,36% | 1.524,00 |
| 16.07.2025 | 29,35 | 29,60 | 29,35 | 29,40 | -1,18% | 636,00 |
| 15.07.2025 | 29,70 | 29,75 | 29,25 | 29,75 | 0,17% | 233,00 |
| 14.07.2025 | 29,60 | 29,70 | 28,85 | 29,70 | -0,17% | 620,00 |
| 11.07.2025 | 29,75 | 29,80 | 29,35 | 29,75 | -0,17% | 998,00 |
| 10.07.2025 | 29,50 | 30,00 | 29,50 | 29,80 | 1,53% | 1.496,00 |
| 09.07.2025 | 28,70 | 29,60 | 28,70 | 29,35 | 1,03% | 429,00 |
| 08.07.2025 | 28,95 | 29,25 | 28,70 | 29,05 | -0,17% | 433,00 |
| 07.07.2025 | 28,30 | 29,10 | 28,00 | 29,10 | 4,11% | 1.181,00 |
| 04.07.2025 | 28,00 | 28,35 | 27,85 | 27,95 | -0,89% | 506,00 |
| 03.07.2025 | 28,10 | 28,20 | 27,90 | 28,20 | 0,89% | 483,00 |
| 02.07.2025 | 28,20 | 28,20 | 27,70 | 27,95 | 0,18% | 401,00 |
| 01.07.2025 | 28,40 | 28,40 | 27,90 | 27,90 | -0,36% | 479,00 |
| 30.06.2025 | 28,35 | 28,35 | 27,75 | 28,00 | 0,36% | 646,00 |
| 27.06.2025 | 28,85 | 28,85 | 27,90 | 27,90 | -1,93% | 61,00 |
| 26.06.2025 | 27,40 | 28,45 | 27,40 | 28,45 | 4,60% | 167,00 |
| 25.06.2025 | 27,55 | 27,55 | 26,90 | 27,20 | 1,49% | 4.044,00 |
| 24.06.2025 | 27,10 | 27,10 | 26,50 | 26,80 | 1,13% | 2.006,00 |
| 23.06.2025 | 26,30 | 26,60 | 25,70 | 26,50 | 0,00% | 1.565,00 |
| 20.06.2025 | 27,25 | 27,25 | 26,50 | 26,50 | -1,85% | 2.012,00 |
| 19.06.2025 | 27,15 | 27,15 | 27,00 | 27,00 | -0,55% | 831,00 |
| 18.06.2025 | 28,05 | 28,15 | 27,15 | 27,15 | -3,38% | 3.568,00 |
| 17.06.2025 | 28,05 | 28,50 | 27,60 | 28,10 | -0,88% | 1.852,00 |
| 16.06.2025 | 28,90 | 29,05 | 27,95 | 28,35 | -0,87% | 1.807,00 |
| 13.06.2025 | 28,70 | 28,75 | 28,35 | 28,60 | -1,89% | 218,00 |
| 12.06.2025 | 28,70 | 29,15 | 28,40 | 29,15 | 0,52% | 2.037,00 |
| 11.06.2025 | 28,60 | 29,25 | 28,60 | 29,00 | 1,22% | 1.768,00 |
| 10.06.2025 | 28,40 | 29,40 | 28,40 | 28,65 | -1,72% | 3.310,00 |
| 09.06.2025 | 28,95 | 29,15 | 28,35 | 29,15 | 2,28% | 250,00 |
| 06.06.2025 | 28,35 | 29,00 | 28,35 | 28,50 | 1,42% | 852,00 |
| 05.06.2025 | 27,45 | 28,25 | 26,75 | 28,10 | -1,06% | 1.474,00 |
| 04.06.2025 | 28,90 | 28,95 | 28,00 | 28,40 | -4,22% | 1.103,00 |
| 03.06.2025 | 29,85 | 29,85 | 29,10 | 29,65 | 0,85% | 1.178,00 |
| 02.06.2025 | 29,25 | 29,50 | 28,40 | 29,40 | 0,17% | 1.593,00 |
| 30.05.2025 | 29,30 | 29,85 | 29,30 | 29,35 | -0,34% | 1.219,00 |
| 29.05.2025 | 29,80 | 29,90 | 29,45 | 29,45 | -1,17% | 706,00 |
| 28.05.2025 | 31,15 | 31,15 | 29,45 | 29,80 | -5,40% | 3.710,00 |
| 27.05.2025 | 30,65 | 31,60 | 30,65 | 31,50 | 1,78% | 2.564,00 |
| 26.05.2025 | 30,00 | 31,20 | 29,95 | 30,95 | 2,15% | 3.910,00 |
| 23.05.2025 | 30,90 | 30,90 | 29,25 | 30,30 | -1,14% | 2.625,00 |