22,750€
-1,09%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 22,88 | 23,20 | 22,55 | 22,68 | -1,41% | 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 |
| 21.01.2025 | 18,94 | 19,70 | 18,78 | 19,70 | 4,45% | 1.260,00 |
| 20.01.2025 | 18,12 | 18,86 | 18,12 | 18,86 | 4,55% | 620,00 |
| 17.01.2025 | 17,82 | 18,04 | 17,82 | 18,04 | 1,35% | 1.000,00 |
| 16.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,77% | - |
| 15.01.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,22% | - |
| 14.01.2025 | 18,00 | 18,08 | 18,00 | 18,08 | 3,43% | 180,00 |
| 13.01.2025 | 17,64 | 17,64 | 17,48 | 17,48 | -1,80% | 40,00 |
| 10.01.2025 | 17,62 | 17,80 | 17,62 | 17,80 | -0,45% | 350,00 |
| 09.01.2025 | 17,62 | 17,88 | 17,62 | 17,88 | -0,67% | 59,00 |
| 08.01.2025 | 18,04 | 18,04 | 18,00 | 18,00 | -1,32% | 35,00 |
| 07.01.2025 | 18,26 | 18,38 | 18,24 | 18,24 | -1,72% | 677,00 |
| 06.01.2025 | 18,24 | 18,56 | 18,24 | 18,56 | 3,00% | 1.500,00 |
| 03.01.2025 | 18,02 | 18,22 | 18,02 | 18,02 | -0,77% | 1.355,00 |
| 02.01.2025 | 17,68 | 18,16 | 17,68 | 18,16 | 1,79% | 480,00 |
| 30.12.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,22% | - |
| 27.12.2024 | 17,56 | 18,06 | 17,56 | 18,06 | 4,03% | 2.832,00 |
| 23.12.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 1,64% | - |
| 20.12.2024 | 17,10 | 17,10 | 17,08 | 17,08 | -2,06% | 180,00 |
| 19.12.2024 | 17,22 | 17,46 | 17,22 | 17,44 | 0,11% | 502,00 |
| 18.12.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,02% | - |
| 17.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,46% | - |
| 16.12.2024 | 18,30 | 18,30 | 17,86 | 17,86 | -2,30% | 20,00 |
| 13.12.2024 | 18,14 | 18,50 | 18,14 | 18,28 | -1,30% | 855,00 |
| 12.12.2024 | 18,14 | 18,52 | 18,14 | 18,52 | 3,46% | 500,00 |
| 11.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,08% | 1.000,00 |
| 10.12.2024 | 18,06 | 18,28 | 18,06 | 18,28 | -0,65% | 1.040,00 |
| 09.12.2024 | 18,12 | 18,40 | 17,82 | 18,40 | 2,91% | 5.129,00 |
| 06.12.2024 | 16,98 | 18,00 | 16,98 | 17,88 | 5,67% | 390,00 |
| 05.12.2024 | 17,00 | 17,00 | 16,92 | 16,92 | -0,82% | 150,00 |
| 04.12.2024 | 16,10 | 17,34 | 16,10 | 17,06 | 6,36% | 3.367,00 |
| 03.12.2024 | 15,78 | 16,04 | 15,78 | 16,04 | 0,00% | 310,00 |
| 02.12.2024 | 16,16 | 16,16 | 16,04 | 16,04 | -0,37% | 502,00 |
| 29.11.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 0,63% | 3.164,00 |
| 28.11.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 3,23% | 1.200,00 |
| 27.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,26% | - |
| 26.11.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -1,52% | - |
| 25.11.2024 | 16,04 | 16,04 | 15,78 | 15,78 | -0,75% | 3.500,00 |
| 22.11.2024 | 15,06 | 15,90 | 15,06 | 15,90 | 4,19% | 1.399,00 |
| 21.11.2024 | 15,08 | 15,48 | 15,08 | 15,26 | 0,26% | 102,00 |
| 20.11.2024 | 15,04 | 15,28 | 15,04 | 15,22 | 1,74% | 700,00 |
| 19.11.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -0,80% | - |
| 18.11.2024 | 15,14 | 15,14 | 15,08 | 15,08 | -0,13% | 50,00 |
| 15.11.2024 | 14,52 | 15,10 | 14,52 | 15,10 | 3,00% | 175,00 |
| 14.11.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 0,41% | - |
| 13.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 12.11.2024 | 14,90 | 14,92 | 14,90 | 14,90 | 0,00% | 374,00 |
| 11.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,80% | - |
| 08.11.2024 | 14,56 | 15,02 | 14,56 | 15,02 | 1,90% | 1.110,00 |
| 07.11.2024 | 14,60 | 14,74 | 14,60 | 14,74 | 0,96% | 600,00 |
| 06.11.2024 | 14,06 | 14,60 | 14,06 | 14,60 | 3,40% | 100,00 |
| 05.11.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -0,14% | - |
| 04.11.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -2,48% | - |
| 01.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 410,00 |
| 31.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 30.10.2024 | 14,64 | 14,64 | 14,60 | 14,60 | -1,35% | 195,00 |
| 29.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,40% | 7.000,00 |
| 28.10.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 1,09% | - |
| 25.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,87% | - |
| 24.10.2024 | 14,84 | 14,98 | 14,84 | 14,98 | -0,79% | 300,00 |
| 23.10.2024 | 14,96 | 15,10 | 14,96 | 15,10 | 2,17% | 467,00 |
| 22.10.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -2,51% | - |
| 21.10.2024 | 15,04 | 15,16 | 15,04 | 15,16 | 0,26% | 250,00 |
| 18.10.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 1,75% | - |
| 17.10.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 0,81% | - |
| 16.10.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -0,67% | - |
| 15.10.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 0,54% | - |
| 14.10.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 0,00% | 577,00 |
| 11.10.2024 | 14,74 | 14,94 | 14,74 | 14,76 | -0,94% | 200,00 |
| 10.10.2024 | 14,32 | 14,98 | 14,32 | 14,90 | 4,49% | 1.765,00 |
| 09.10.2024 | 13,70 | 14,26 | 13,70 | 14,26 | 0,71% | 1.400,00 |
| 08.10.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 0,71% | 6,00 |
| 07.10.2024 | 13,54 | 14,06 | 13,54 | 14,06 | 6,19% | 400,00 |
| 04.10.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,15% | - |
| 03.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -1,19% | - |
| 02.10.2024 | 13,24 | 13,44 | 13,24 | 13,42 | -1,03% | 2.410,00 |
| 01.10.2024 | 13,48 | 13,56 | 13,48 | 13,56 | 0,00% | 520,00 |