29,450€
-1,51%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 30,00 | 31,00 | 29,60 | 30,65 | -1,45% | 781,00 |
| 21.05.2025 | 30,85 | 31,75 | 30,60 | 31,10 | 0,16% | 833,00 |
| 20.05.2025 | 31,10 | 31,25 | 30,25 | 31,05 | -1,27% | 476,00 |
| 19.05.2025 | 31,30 | 31,45 | 30,70 | 31,45 | 1,94% | 1.793,00 |
| 16.05.2025 | 31,30 | 31,30 | 30,60 | 30,85 | 1,31% | 1.921,00 |
| 15.05.2025 | 30,85 | 30,85 | 30,05 | 30,45 | -1,46% | 421,00 |
| 14.05.2025 | 30,55 | 30,90 | 30,35 | 30,90 | 1,64% | 929,00 |
| 13.05.2025 | 29,95 | 30,55 | 29,75 | 30,40 | 2,70% | 2.394,00 |
| 12.05.2025 | 30,25 | 30,90 | 29,00 | 29,60 | -3,74% | 3.599,00 |
| 09.05.2025 | 30,70 | 30,85 | 30,60 | 30,75 | 0,16% | 1.091,00 |
| 08.05.2025 | 30,80 | 31,80 | 30,60 | 30,70 | -0,81% | 3.568,00 |
| 07.05.2025 | 32,10 | 32,10 | 30,65 | 30,95 | -1,90% | 860,00 |
| 06.05.2025 | 31,00 | 31,55 | 29,50 | 31,55 | -1,41% | 5.940,00 |
| 05.05.2025 | 32,55 | 32,55 | 30,75 | 32,00 | 0,16% | 2.372,00 |
| 02.05.2025 | 30,40 | 32,55 | 30,40 | 31,95 | 3,06% | 3.049,00 |
| 30.04.2025 | 30,85 | 31,00 | 30,15 | 31,00 | 0,81% | 2.118,00 |
| 29.04.2025 | 30,00 | 31,15 | 30,00 | 30,75 | 3,02% | 5.464,00 |
| 28.04.2025 | 29,90 | 29,95 | 29,40 | 29,85 | 0,51% | 1.699,00 |
| 25.04.2025 | 29,50 | 29,70 | 29,30 | 29,70 | 0,85% | 937,00 |
| 24.04.2025 | 29,00 | 29,45 | 28,50 | 29,45 | 0,00% | 2.077,00 |
| 23.04.2025 | 28,85 | 29,45 | 28,40 | 29,45 | 3,33% | 512,00 |
| 22.04.2025 | 27,95 | 28,80 | 27,70 | 28,50 | 1,79% | 8.985,00 |
| 17.04.2025 | 28,60 | 28,60 | 27,95 | 28,00 | -2,95% | 300,00 |
| 16.04.2025 | 28,95 | 29,00 | 28,10 | 28,85 | 1,94% | 1.455,00 |
| 15.04.2025 | 27,40 | 28,35 | 26,70 | 28,30 | 5,60% | 2.168,00 |
| 14.04.2025 | 26,95 | 27,00 | 26,55 | 26,80 | 2,88% | 2.292,00 |
| 11.04.2025 | 26,40 | 26,40 | 24,65 | 26,05 | 1,56% | 1.607,00 |
| 10.04.2025 | 28,20 | 28,70 | 25,65 | 25,65 | 2,81% | 216,00 |
| 09.04.2025 | 25,35 | 25,35 | 24,60 | 24,95 | -3,11% | 661,00 |
| 08.04.2025 | 25,10 | 26,40 | 25,00 | 25,75 | 5,75% | 5.228,00 |
| 07.04.2025 | 23,00 | 24,90 | 20,00 | 24,35 | 0,62% | 23.179,00 |
| 04.04.2025 | 25,35 | 25,35 | 22,95 | 24,20 | -7,46% | 11.531,00 |
| 03.04.2025 | 25,90 | 26,25 | 25,90 | 26,15 | -1,13% | 210,00 |
| 02.04.2025 | 26,65 | 26,65 | 25,60 | 26,45 | -2,22% | 579,00 |
| 01.04.2025 | 26,40 | 27,05 | 26,40 | 27,05 | 4,04% | 675,00 |
| 31.03.2025 | 26,40 | 27,20 | 25,80 | 26,00 | -4,06% | 2.727,00 |
| 28.03.2025 | 27,80 | 27,80 | 25,90 | 27,10 | 0,74% | 7.944,00 |
| 27.03.2025 | 28,05 | 28,05 | 26,25 | 26,90 | -5,45% | 2.476,00 |
| 26.03.2025 | 28,00 | 28,55 | 27,30 | 28,45 | 3,45% | 1.511,00 |
| 25.03.2025 | 27,25 | 27,50 | 26,85 | 27,50 | -1,26% | 260,00 |
| 24.03.2025 | 28,35 | 28,35 | 26,70 | 27,85 | -1,76% | 5.723,00 |
| 21.03.2025 | 28,55 | 28,95 | 28,05 | 28,35 | -0,18% | 1.369,00 |
| 20.03.2025 | 28,35 | 28,85 | 27,55 | 28,40 | -0,53% | 2.668,00 |
| 19.03.2025 | 30,60 | 31,15 | 28,20 | 28,55 | -4,67% | 5.583,00 |
| 18.03.2025 | 29,45 | 29,95 | 28,70 | 29,95 | 2,57% | 2.916,00 |
| 17.03.2025 | 29,10 | 29,90 | 28,10 | 29,20 | 0,69% | 6.834,00 |
| 14.03.2025 | 27,40 | 29,00 | 27,40 | 29,00 | 6,81% | 4.322,00 |
| 13.03.2025 | 26,60 | 27,70 | 26,60 | 27,15 | 1,50% | 2.029,00 |
| 12.03.2025 | 25,60 | 26,85 | 25,10 | 26,75 | 5,11% | 4.354,00 |
| 11.03.2025 | 24,90 | 25,65 | 24,90 | 25,45 | 0,20% | 3.739,00 |
| 10.03.2025 | 26,40 | 26,40 | 24,85 | 25,40 | -3,42% | 3.912,00 |
| 07.03.2025 | 25,95 | 26,45 | 25,50 | 26,30 | 1,94% | 3.343,00 |
| 06.03.2025 | 26,25 | 26,90 | 25,60 | 25,80 | 0,58% | 5.749,00 |
| 05.03.2025 | 23,80 | 26,25 | 23,80 | 25,65 | 12,75% | 3.748,00 |