29,600€
-1,66%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |