28,550€
-2,56%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 28,65 | 28,70 | 28,55 | 28,70 | -2,05% | 499,00 |
| 12.06.2025 | 28,40 | 29,30 | 28,40 | 29,30 | 1,74% | 1.274,00 |
| 11.06.2025 | 28,40 | 28,95 | 28,40 | 28,80 | 1,77% | 2.710,00 |
| 10.06.2025 | 28,90 | 28,90 | 28,30 | 28,30 | -1,57% | 771,00 |
| 09.06.2025 | 28,55 | 28,75 | 28,55 | 28,75 | 2,13% | 350,00 |
| 06.06.2025 | 27,75 | 28,80 | 27,75 | 28,15 | 1,99% | 584,00 |
| 05.06.2025 | 28,30 | 28,35 | 27,55 | 27,60 | -2,30% | 722,00 |
| 04.06.2025 | 29,45 | 29,45 | 28,25 | 28,25 | -4,40% | 834,00 |
| 03.06.2025 | 29,70 | 29,70 | 29,10 | 29,55 | 0,34% | 1.397,00 |
| 02.06.2025 | 29,50 | 29,50 | 28,95 | 29,45 | 0,68% | 1.112,00 |
| 30.05.2025 | 29,55 | 29,60 | 29,25 | 29,25 | -0,85% | 400,00 |
| 29.05.2025 | 29,95 | 30,05 | 29,50 | 29,50 | -3,28% | 205,00 |
| 28.05.2025 | 31,00 | 31,00 | 29,70 | 30,50 | -2,71% | 4.164,00 |
| 27.05.2025 | 30,65 | 31,45 | 30,65 | 31,35 | 2,62% | 1.888,00 |
| 26.05.2025 | 30,45 | 31,00 | 30,45 | 30,55 | 2,86% | 743,00 |
| 23.05.2025 | 30,30 | 30,30 | 29,50 | 29,70 | -1,98% | 1.854,00 |
| 22.05.2025 | 31,00 | 31,00 | 30,20 | 30,30 | -3,19% | 561,00 |
| 21.05.2025 | 30,80 | 31,50 | 30,80 | 31,30 | 1,62% | 1.460,00 |
| 20.05.2025 | 30,90 | 30,90 | 30,60 | 30,80 | -1,60% | 644,00 |
| 19.05.2025 | 30,95 | 31,30 | 30,65 | 31,30 | 1,62% | 310,00 |
| 16.05.2025 | 30,35 | 30,80 | 30,35 | 30,80 | 0,00% | 40,00 |
| 15.05.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 0,16% | 500,00 |
| 14.05.2025 | 30,20 | 30,75 | 30,20 | 30,75 | 1,65% | 370,00 |
| 13.05.2025 | 29,40 | 30,25 | 29,40 | 30,25 | 3,24% | 350,00 |
| 12.05.2025 | 30,40 | 31,05 | 29,00 | 29,30 | -5,02% | 6.429,00 |
| 09.05.2025 | 30,70 | 30,85 | 30,70 | 30,85 | -0,16% | 160,00 |
| 08.05.2025 | 31,20 | 31,80 | 30,85 | 30,90 | 0,98% | 2.635,00 |
| 07.05.2025 | 31,70 | 31,95 | 30,60 | 30,60 | -4,67% | 665,00 |
| 06.05.2025 | 31,40 | 32,10 | 29,80 | 32,10 | -1,23% | 3.465,00 |
| 05.05.2025 | 32,90 | 32,90 | 30,90 | 32,50 | 1,25% | 3.013,00 |
| 02.05.2025 | 30,80 | 32,10 | 30,80 | 32,10 | 4,22% | 2.588,00 |
| 30.04.2025 | 30,70 | 31,20 | 30,00 | 30,80 | -1,12% | 1.933,00 |
| 29.04.2025 | 29,80 | 31,20 | 29,80 | 31,15 | 4,71% | 2.234,00 |
| 28.04.2025 | 29,75 | 29,75 | 29,65 | 29,75 | 0,00% | 3.883,00 |
| 25.04.2025 | 29,35 | 29,75 | 29,35 | 29,75 | 2,06% | 2.608,00 |
| 24.04.2025 | 28,55 | 29,15 | 28,55 | 29,15 | 0,87% | 3.908,00 |
| 23.04.2025 | 28,60 | 28,90 | 28,40 | 28,90 | 2,66% | 632,00 |
| 22.04.2025 | 28,15 | 28,50 | 28,15 | 28,15 | -1,75% | 222,00 |
| 17.04.2025 | 28,80 | 28,80 | 28,40 | 28,65 | -1,55% | 405,00 |
| 16.04.2025 | 27,75 | 29,10 | 27,75 | 29,10 | 3,56% | 3.118,00 |
| 15.04.2025 | 26,50 | 28,10 | 26,50 | 28,10 | 5,64% | 2.355,00 |
| 14.04.2025 | 26,70 | 26,70 | 26,60 | 26,60 | 5,35% | 595,00 |
| 11.04.2025 | 26,00 | 26,95 | 25,20 | 25,25 | -4,54% | 1.150,00 |
| 10.04.2025 | 27,70 | 28,00 | 25,65 | 26,45 | -3,29% | 2.017,00 |
| 09.04.2025 | 24,40 | 28,00 | 24,40 | 27,35 | 7,25% | 2.757,00 |
| 08.04.2025 | 25,60 | 26,15 | 25,20 | 25,50 | 1,59% | 1.035,00 |
| 07.04.2025 | 23,00 | 25,10 | 21,70 | 25,10 | 3,93% | 4.200,00 |
| 04.04.2025 | 25,80 | 25,80 | 23,05 | 24,15 | -9,38% | 2.200,00 |
| 03.04.2025 | 25,75 | 26,65 | 25,30 | 26,65 | 0,00% | 350,00 |
| 02.04.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,93% | - |
| 01.04.2025 | 26,40 | 27,15 | 26,40 | 26,90 | 3,66% | 897,00 |
| 31.03.2025 | 26,40 | 26,75 | 25,95 | 25,95 | -1,52% | 1.717,00 |
| 28.03.2025 | 27,85 | 27,85 | 25,90 | 26,35 | -3,12% | 1.243,00 |
| 27.03.2025 | 28,20 | 28,20 | 26,60 | 27,20 | -2,33% | 3.055,00 |
| 26.03.2025 | 27,40 | 27,85 | 27,40 | 27,85 | 3,15% | 127,00 |
| 25.03.2025 | 27,45 | 27,45 | 27,00 | 27,00 | -1,64% | 583,00 |
| 24.03.2025 | 28,65 | 28,65 | 26,85 | 27,45 | -1,96% | 2.825,00 |
| 21.03.2025 | 28,15 | 28,45 | 28,00 | 28,00 | -0,36% | 700,00 |
| 20.03.2025 | 28,35 | 28,65 | 27,60 | 28,10 | -3,27% | 8.799,00 |
| 19.03.2025 | 30,35 | 31,00 | 28,55 | 29,05 | -5,83% | 2.184,00 |
| 18.03.2025 | 29,60 | 31,00 | 28,70 | 30,85 | 4,05% | 6.893,00 |
| 17.03.2025 | 29,50 | 29,80 | 28,20 | 29,65 | 1,54% | 4.400,00 |
| 14.03.2025 | 26,75 | 29,30 | 26,75 | 29,20 | 9,16% | 3.785,00 |
| 13.03.2025 | 26,90 | 27,15 | 26,50 | 26,75 | 0,00% | 1.770,00 |
| 12.03.2025 | 25,90 | 26,75 | 25,85 | 26,75 | 5,52% | 2.653,00 |
| 11.03.2025 | 24,90 | 25,35 | 24,65 | 25,35 | 3,47% | 1.910,00 |
| 10.03.2025 | 25,70 | 25,70 | 24,50 | 24,50 | -7,02% | 1.503,00 |
| 07.03.2025 | 25,75 | 26,75 | 25,65 | 26,35 | 1,35% | 2.175,00 |
| 06.03.2025 | 26,45 | 26,75 | 25,65 | 26,00 | 0,00% | 1.620,00 |
| 05.03.2025 | 24,45 | 26,45 | 24,25 | 26,00 | 12,07% | 4.556,00 |
| 04.03.2025 | 23,85 | 23,85 | 22,65 | 23,20 | -3,73% | 1.845,00 |
| 03.03.2025 | 23,30 | 24,45 | 23,30 | 24,10 | 3,88% | 2.206,00 |
| 28.02.2025 | 23,30 | 23,65 | 23,20 | 23,20 | -2,52% | 3.015,00 |
| 27.02.2025 | 22,85 | 23,80 | 22,85 | 23,80 | 3,48% | 1.050,00 |
| 26.02.2025 | 21,60 | 23,15 | 21,55 | 23,00 | 5,99% | 7.250,00 |
| 25.02.2025 | 22,55 | 22,60 | 21,70 | 21,70 | -5,03% | 1.865,00 |
| 24.02.2025 | 22,75 | 22,95 | 22,75 | 22,85 | -0,65% | 543,00 |
| 21.02.2025 | 23,20 | 23,25 | 23,00 | 23,00 | -1,08% | 660,00 |
| 20.02.2025 | 22,35 | 23,30 | 22,35 | 23,25 | 3,33% | 2.540,00 |
| 19.02.2025 | 22,55 | 22,55 | 22,50 | 22,50 | 1,35% | 100,00 |
| 18.02.2025 | 22,25 | 22,25 | 22,05 | 22,20 | -0,45% | 975,00 |
| 17.02.2025 | 22,30 | 22,30 | 21,75 | 22,30 | 2,53% | 1.135,00 |
| 14.02.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,93% | - |
| 13.02.2025 | 20,75 | 21,55 | 20,75 | 21,55 | 4,36% | 650,00 |
| 12.02.2025 | 20,35 | 20,65 | 20,35 | 20,65 | 0,98% | 3.135,00 |
| 11.02.2025 | 20,55 | 20,65 | 20,45 | 20,45 | -0,97% | 1.226,00 |
| 10.02.2025 | 20,55 | 20,65 | 20,55 | 20,65 | -0,24% | 150,00 |
| 07.02.2025 | 20,65 | 20,70 | 20,55 | 20,70 | 4,12% | 682,00 |
| 06.02.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,02% | - |
| 05.02.2025 | 19,70 | 19,70 | 19,68 | 19,68 | -1,85% | 450,00 |
| 04.02.2025 | 19,70 | 20,05 | 19,70 | 20,05 | -0,50% | 50,00 |
| 03.02.2025 | 19,94 | 20,15 | 19,94 | 20,15 | 1,66% | 55,00 |
| 31.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,90% | - |
| 30.01.2025 | 19,86 | 20,20 | 19,86 | 20,00 | 0,50% | 1.100,00 |
| 29.01.2025 | 19,50 | 20,20 | 19,50 | 19,90 | 4,63% | 700,00 |
| 28.01.2025 | 19,46 | 19,46 | 19,02 | 19,02 | -4,80% | 1.600,00 |
| 27.01.2025 | 20,10 | 20,10 | 19,98 | 19,98 | -1,09% | 100,00 |
| 24.01.2025 | 19,56 | 20,20 | 19,56 | 20,20 | 3,80% | 1.802,00 |
| 23.01.2025 | 19,22 | 19,64 | 19,22 | 19,46 | -0,21% | 340,00 |
| 22.01.2025 | 19,50 | 19,50 | 19,38 | 19,50 | -1,02% | 515,00 |