29,300€
-5,02%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,70 | 30,78 | 29,28 | 29,50 | -4,38% | 537,00 |
| 14.10.2025 | 30,50 | 30,95 | 30,10 | 30,85 | -0,32% | 835,00 |
| 13.10.2025 | 29,55 | 31,40 | 29,55 | 30,95 | 4,74% | 465,00 |
| 10.10.2025 | 30,75 | 30,95 | 29,55 | 29,55 | -3,11% | 1.253,00 |
| 09.10.2025 | 29,65 | 30,50 | 29,65 | 30,50 | 2,69% | 723,00 |
| 08.10.2025 | 28,80 | 30,00 | 28,80 | 29,70 | 2,06% | 500,00 |
| 07.10.2025 | 28,40 | 29,60 | 28,40 | 29,10 | 5,43% | 350,00 |
| 06.10.2025 | 27,80 | 28,05 | 27,45 | 27,60 | -1,95% | 1.260,00 |
| 03.10.2025 | 28,05 | 28,15 | 28,05 | 28,15 | -0,53% | 1,00 |
| 02.10.2025 | 28,25 | 28,30 | 28,05 | 28,30 | 0,18% | 1.193,00 |
| 01.10.2025 | 28,75 | 28,75 | 27,75 | 28,25 | -0,35% | 743,00 |
| 30.09.2025 | 28,25 | 28,65 | 28,25 | 28,35 | -1,56% | 1.145,00 |
| 29.09.2025 | 28,60 | 28,80 | 28,50 | 28,80 | 0,70% | 435,00 |
| 26.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,52% | - |
| 25.09.2025 | 29,65 | 29,65 | 28,70 | 28,75 | -3,52% | 420,00 |
| 24.09.2025 | 29,70 | 29,80 | 29,55 | 29,80 | 0,17% | 733,00 |
| 23.09.2025 | 29,90 | 30,05 | 29,45 | 29,75 | 2,06% | 1.384,00 |
| 22.09.2025 | 30,20 | 30,65 | 29,15 | 29,15 | -3,16% | 1.750,00 |
| 19.09.2025 | 29,60 | 30,10 | 29,60 | 30,10 | 2,38% | 600,00 |
| 18.09.2025 | 27,85 | 29,40 | 27,85 | 29,40 | 5,76% | 619,00 |
| 17.09.2025 | 27,60 | 27,80 | 26,85 | 27,80 | -1,07% | 1.125,00 |
| 16.09.2025 | 28,35 | 28,45 | 28,10 | 28,10 | -1,92% | 190,00 |
| 15.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,88% | - |
| 12.09.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -1,47% | 2.170,00 |
| 11.09.2025 | 27,95 | 28,93 | 27,95 | 28,83 | 2,76% | 250,00 |
| 10.09.2025 | 28,90 | 28,90 | 28,05 | 28,05 | -2,09% | 570,00 |
| 09.09.2025 | 28,90 | 29,05 | 28,45 | 28,65 | -1,04% | - |
| 08.09.2025 | 28,73 | 29,05 | 28,73 | 28,95 | -0,34% | - |
| 05.09.2025 | 28,95 | 29,05 | 28,95 | 29,05 | 1,93% | 150,00 |
| 04.09.2025 | 28,75 | 28,75 | 28,50 | 28,50 | -1,04% | 100,00 |
| 03.09.2025 | 28,50 | 29,05 | 28,50 | 28,80 | 0,52% | 215,00 |
| 02.09.2025 | 29,40 | 29,40 | 28,50 | 28,65 | -3,05% | 720,00 |
| 01.09.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,83% | - |
| 29.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,84% | - |
| 28.08.2025 | 30,00 | 30,10 | 29,85 | 29,85 | -0,67% | 460,00 |
| 27.08.2025 | 30,40 | 30,40 | 30,05 | 30,05 | -1,15% | 70,00 |
| 26.08.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,98% | 5,00 |
| 25.08.2025 | 30,10 | 30,90 | 30,10 | 30,70 | 1,49% | 350,00 |
| 22.08.2025 | 29,30 | 30,25 | 29,30 | 30,25 | 1,00% | 800,00 |
| 21.08.2025 | 30,35 | 30,35 | 29,55 | 29,95 | -2,76% | 320,00 |
| 20.08.2025 | 30,75 | 31,60 | 30,75 | 30,80 | -0,65% | 730,00 |
| 19.08.2025 | 30,45 | 31,10 | 30,45 | 31,00 | 2,82% | 1.600,00 |
| 18.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,50% | - |
| 15.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,83% | 33,00 |
| 14.08.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,98% | - |
| 13.08.2025 | 29,90 | 30,55 | 29,90 | 30,55 | 2,69% | 3.612,00 |
| 12.08.2025 | 29,60 | 30,05 | 29,60 | 29,75 | 0,34% | 620,00 |
| 11.08.2025 | 29,90 | 29,90 | 29,65 | 29,65 | -0,17% | 350,00 |
| 08.08.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,06% | - |
| 07.08.2025 | 28,65 | 29,25 | 28,50 | 29,10 | 1,93% | 625,00 |
| 06.08.2025 | 28,60 | 28,60 | 28,30 | 28,55 | -0,52% | 850,00 |
| 05.08.2025 | 28,85 | 28,85 | 28,70 | 28,70 | -1,03% | 20,00 |
| 04.08.2025 | 28,65 | 29,00 | 28,65 | 29,00 | 1,75% | 50,00 |
| 01.08.2025 | 29,20 | 29,20 | 28,50 | 28,50 | -3,72% | 440,00 |
| 31.07.2025 | 29,35 | 29,60 | 29,35 | 29,60 | 0,85% | 120,00 |
| 30.07.2025 | 29,50 | 29,50 | 29,35 | 29,35 | -0,68% | 470,00 |
| 29.07.2025 | 29,45 | 29,55 | 29,40 | 29,55 | 1,37% | 250,00 |
| 28.07.2025 | 29,80 | 29,80 | 29,15 | 29,15 | -0,51% | 460,00 |
| 25.07.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -2,66% | 38,00 |
| 24.07.2025 | 29,05 | 30,10 | 29,05 | 30,10 | 3,61% | 700,00 |
| 23.07.2025 | 28,65 | 29,05 | 28,65 | 29,05 | 0,69% | 10,00 |
| 22.07.2025 | 29,25 | 29,25 | 28,85 | 28,85 | -1,70% | 1.860,00 |
| 21.07.2025 | 29,55 | 29,75 | 29,35 | 29,35 | -2,00% | 300,00 |
| 18.07.2025 | 30,25 | 30,25 | 29,65 | 29,95 | 1,35% | 400,00 |
| 17.07.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | - |
| 16.07.2025 | 29,80 | 29,85 | 29,65 | 29,65 | -0,34% | 190,00 |
| 15.07.2025 | 29,60 | 29,80 | 29,60 | 29,75 | 0,34% | 205,00 |
| 14.07.2025 | 29,40 | 29,65 | 29,40 | 29,65 | -1,17% | 516,00 |
| 11.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,50% | - |
| 10.07.2025 | 29,50 | 30,15 | 29,50 | 30,15 | 2,20% | 159,00 |
| 09.07.2025 | 29,25 | 29,50 | 29,15 | 29,50 | 1,72% | 123,00 |
| 08.07.2025 | 28,75 | 29,00 | 28,75 | 29,00 | 1,05% | 100,00 |
| 07.07.2025 | 28,00 | 28,70 | 28,00 | 28,70 | 3,42% | 1.260,00 |
| 04.07.2025 | 28,20 | 28,20 | 27,75 | 27,75 | -0,72% | 72,00 |
| 03.07.2025 | 27,90 | 27,95 | 27,90 | 27,95 | -0,18% | 300,00 |
| 02.07.2025 | 27,90 | 28,05 | 27,75 | 28,00 | -1,58% | 380,00 |
| 01.07.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 1,79% | - |
| 30.06.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,00% | - |
| 27.06.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 2,57% | - |
| 26.06.2025 | 27,20 | 27,35 | 27,15 | 27,25 | 0,00% | 930,00 |
| 25.06.2025 | 26,90 | 27,35 | 26,90 | 27,25 | 1,68% | 975,00 |
| 24.06.2025 | 26,70 | 26,85 | 26,45 | 26,80 | 2,10% | 1.600,00 |
| 23.06.2025 | 26,30 | 26,30 | 26,00 | 26,25 | -0,57% | 1.350,00 |
| 20.06.2025 | 27,05 | 27,10 | 26,30 | 26,40 | -2,22% | 1.346,00 |
| 19.06.2025 | 27,00 | 27,25 | 27,00 | 27,00 | -1,82% | 829,00 |
| 18.06.2025 | 27,00 | 28,15 | 27,00 | 27,50 | 0,36% | 955,00 |
| 17.06.2025 | 27,60 | 28,25 | 27,00 | 27,40 | -2,32% | 2.733,00 |
| 16.06.2025 | 28,75 | 28,75 | 28,05 | 28,05 | -2,26% | 700,00 |
| 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 |