Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 23,70 | 23,70 | 22,50 | 22,75 | -4,41% | 3.272,00 |
| 03.03.2025 | 23,70 | 24,25 | 23,55 | 23,80 | 1,93% | 2.494,00 |
| 28.02.2025 | 23,70 | 23,90 | 23,15 | 23,35 | -1,48% | 755,00 |
| 27.02.2025 | 23,35 | 23,85 | 23,30 | 23,70 | 3,72% | 2.135,00 |
| 26.02.2025 | 22,25 | 23,25 | 22,25 | 22,85 | 3,39% | 1.535,00 |
| 25.02.2025 | 22,70 | 22,70 | 21,60 | 22,10 | -3,07% | 22.559,00 |
| 24.02.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -1,94% | 452,00 |
| 21.02.2025 | 23,05 | 23,80 | 23,05 | 23,25 | 0,00% | 711,00 |
| 20.02.2025 | 22,70 | 23,70 | 22,70 | 23,25 | 3,56% | 2.885,00 |
| 19.02.2025 | 22,35 | 23,00 | 22,25 | 22,45 | -0,88% | 1.389,00 |
| 18.02.2025 | 21,95 | 22,70 | 21,95 | 22,65 | 0,22% | 2.975,00 |
| 17.02.2025 | 21,80 | 22,60 | 21,70 | 22,60 | 3,67% | 3.563,00 |
| 14.02.2025 | 21,95 | 22,10 | 21,50 | 21,80 | 0,00% | 2.111,00 |
| 13.02.2025 | 21,05 | 21,95 | 20,45 | 21,80 | 4,81% | 340,00 |
| 12.02.2025 | 20,25 | 20,80 | 20,25 | 20,80 | 2,46% | 103,00 |
| 11.02.2025 | 20,75 | 20,75 | 20,20 | 20,30 | -2,17% | 145,00 |
| 10.02.2025 | 20,90 | 20,90 | 20,50 | 20,75 | -0,24% | 714,00 |
| 07.02.2025 | 20,95 | 20,95 | 20,55 | 20,80 | 0,73% | 2.988,00 |
| 06.02.2025 | 20,20 | 20,70 | 20,10 | 20,65 | 4,19% | 7.850,00 |
| 05.02.2025 | 19,60 | 19,82 | 19,42 | 19,82 | -0,30% | 270,00 |
| 04.02.2025 | 20,25 | 20,25 | 19,74 | 19,88 | 0,81% | 826,00 |
| 03.02.2025 | 19,80 | 19,94 | 19,64 | 19,72 | -3,80% | 999,00 |
| 31.01.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 2,24% | - |
| 30.01.2025 | 20,35 | 20,35 | 20,00 | 20,05 | -0,74% | 1.215,00 |
| 29.01.2025 | 19,54 | 20,30 | 19,44 | 20,20 | 5,21% | 1.884,00 |
| 28.01.2025 | 19,26 | 19,26 | 18,74 | 19,20 | -0,83% | 331,00 |
| 27.01.2025 | 19,68 | 19,78 | 19,36 | 19,36 | -4,86% | 4.686,00 |
| 24.01.2025 | 19,68 | 20,50 | 19,62 | 20,35 | 3,72% | 1.382,00 |
| 23.01.2025 | 19,64 | 19,78 | 19,38 | 19,62 | 1,66% | 139,00 |
| 22.01.2025 | 19,50 | 19,66 | 19,04 | 19,30 | 0,21% | 2.049,00 |
| 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 |