25,000€
-3,10%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,93 | 26,03 | 25,03 | 25,03 | -5,74% | - |
| 02.04.2025 | 26,75 | 26,75 | 24,70 | 26,55 | -1,48% | 1.150,00 |
| 01.04.2025 | 26,68 | 27,15 | 25,88 | 26,95 | 1,79% | 200,00 |
| 31.03.2025 | 26,70 | 27,23 | 25,90 | 26,48 | -1,58% | 811,00 |
| 28.03.2025 | 28,00 | 28,03 | 25,85 | 26,90 | -3,24% | 1.096,00 |
| 27.03.2025 | 28,55 | 30,33 | 26,43 | 27,80 | -2,88% | 1.550,00 |
| 26.03.2025 | 27,30 | 29,43 | 27,30 | 28,63 | 4,66% | 150,00 |
| 25.03.2025 | 27,70 | 29,05 | 26,88 | 27,35 | -0,64% | - |
| 24.03.2025 | 29,08 | 29,13 | 26,80 | 27,53 | -5,09% | 100,00 |
| 21.03.2025 | 28,25 | 29,45 | 27,98 | 29,00 | 3,11% | 40,00 |
| 20.03.2025 | 28,63 | 29,65 | 27,63 | 28,13 | -2,93% | - |
| 19.03.2025 | 30,60 | 31,83 | 28,33 | 28,98 | -6,00% | 704,00 |
| 18.03.2025 | 29,43 | 30,83 | 28,85 | 30,83 | 5,20% | 649,00 |
| 17.03.2025 | 29,28 | 30,03 | 28,08 | 29,30 | -1,10% | 1.014,00 |
| 14.03.2025 | 26,95 | 29,63 | 26,85 | 29,63 | 10,34% | 88,00 |
| 13.03.2025 | 26,65 | 27,40 | 26,28 | 26,85 | 0,66% | 380,00 |
| 12.03.2025 | 26,15 | 27,35 | 25,38 | 26,68 | 2,11% | 375,00 |
| 11.03.2025 | 24,95 | 26,13 | 24,58 | 26,13 | 4,50% | 36,00 |
| 10.03.2025 | 25,75 | 26,38 | 24,05 | 25,00 | -3,19% | 480,00 |
| 07.03.2025 | 25,98 | 26,88 | 25,23 | 25,83 | -0,67% | 500,00 |
| 06.03.2025 | 26,40 | 27,23 | 24,25 | 26,00 | -0,86% | 224,00 |
| 05.03.2025 | 24,23 | 26,50 | 23,33 | 26,23 | 10,77% | 1.024,00 |
| 04.03.2025 | 23,93 | 23,98 | 22,25 | 23,68 | -0,94% | 480,00 |
| 03.03.2025 | 23,35 | 24,08 | 22,65 | 23,90 | 2,91% | 300,00 |
| 28.02.2025 | 23,30 | 24,60 | 22,93 | 23,23 | -0,85% | - |
| 27.02.2025 | 23,10 | 24,45 | 23,00 | 23,43 | 1,74% | - |
| 26.02.2025 | 21,73 | 23,75 | 21,25 | 23,03 | 6,35% | 800,00 |
| 25.02.2025 | 22,65 | 22,75 | 21,58 | 21,65 | -4,42% | 420,00 |
| 24.02.2025 | 22,83 | 25,30 | 22,60 | 22,65 | 0,00% | - |
| 21.02.2025 | 23,35 | 27,30 | 22,60 | 22,65 | -2,79% | - |
| 20.02.2025 | 22,35 | 24,10 | 22,35 | 23,30 | 4,02% | 300,00 |
| 19.02.2025 | 22,70 | 24,50 | 22,08 | 22,40 | -1,54% | 962,00 |
| 18.02.2025 | 22,40 | 23,10 | 22,00 | 22,75 | 1,45% | - |
| 17.02.2025 | 21,90 | 24,20 | 21,55 | 22,43 | 3,58% | 77,00 |
| 14.02.2025 | 21,90 | 22,80 | 21,40 | 21,65 | -1,25% | 725,00 |
| 13.02.2025 | 20,90 | 23,60 | 20,15 | 21,93 | 4,90% | 50,00 |
| 12.02.2025 | 20,33 | 24,75 | 19,37 | 20,90 | 2,70% | - |
| 11.02.2025 | 20,55 | 21,13 | 20,18 | 20,35 | -1,45% | - |
| 10.02.2025 | 20,60 | 21,80 | 20,55 | 20,65 | 0,00% | 480,00 |
| 07.02.2025 | 20,75 | 21,47 | 20,43 | 20,65 | -1,08% | 600,00 |
| 06.02.2025 | 20,04 | 20,88 | 19,89 | 20,88 | 4,19% | 70,00 |
| 05.02.2025 | 19,80 | 20,04 | 19,44 | 20,04 | 0,65% | 1.630,00 |
| 04.02.2025 | 19,93 | 20,15 | 19,64 | 19,91 | 0,18% | - |
| 03.02.2025 | 20,10 | 36,05 | 19,53 | 19,87 | -2,12% | - |
| 31.01.2025 | 19,98 | 36,05 | 19,88 | 20,30 | 1,60% | 300,00 |
| 30.01.2025 | 19,93 | 20,15 | 19,82 | 19,98 | 0,65% | 25,00 |
| 29.01.2025 | 19,69 | 20,15 | 19,29 | 19,85 | 1,64% | - |
| 28.01.2025 | 19,54 | 20,05 | 18,75 | 19,53 | -0,31% | 200,00 |
| 27.01.2025 | 20,25 | 20,55 | 19,39 | 19,59 | -4,21% | 100,00 |
| 24.01.2025 | 19,64 | 27,84 | 19,22 | 20,45 | 4,07% | 1.390,00 |
| 23.01.2025 | 19,40 | 19,65 | 18,90 | 19,65 | 1,50% | 600,00 |
| 22.01.2025 | 19,32 | 19,56 | 18,94 | 19,36 | 0,16% | - |
| 21.01.2025 | 19,11 | 19,61 | 18,74 | 19,33 | 0,89% | 1.940,00 |
| 20.01.2025 | 18,32 | 19,19 | 18,15 | 19,16 | 4,76% | 2.030,00 |
| 17.01.2025 | 17,88 | 18,44 | 17,82 | 18,29 | 2,52% | - |
| 16.01.2025 | 17,98 | 18,50 | 17,66 | 17,84 | -0,28% | - |
| 15.01.2025 | 18,30 | 19,06 | 16,76 | 17,89 | -2,24% | 20,00 |
| 14.01.2025 | 18,15 | 19,00 | 17,88 | 18,30 | 0,88% | - |
| 13.01.2025 | 17,79 | 19,00 | 17,56 | 18,14 | 1,51% | - |
| 10.01.2025 | 17,69 | 18,74 | 17,67 | 17,87 | 0,79% | 100,00 |
| 09.01.2025 | 17,87 | 19,00 | 17,72 | 17,73 | -0,95% | 200,00 |
| 08.01.2025 | 18,20 | 19,00 | 17,67 | 17,90 | -1,65% | - |
| 07.01.2025 | 18,43 | 19,00 | 17,96 | 18,20 | -1,30% | - |
| 06.01.2025 | 18,17 | 19,18 | 18,10 | 18,44 | 1,54% | - |
| 03.01.2025 | 18,14 | 19,70 | 17,90 | 18,16 | 0,22% | - |
| 02.01.2025 | 17,78 | 19,68 | 17,69 | 18,12 | 1,97% | - |
| 30.12.2024 | 18,09 | 19,12 | 17,77 | 17,77 | -2,04% | - |
| 27.12.2024 | 17,51 | 18,90 | 17,38 | 18,14 | 3,66% | 964,00 |
| 23.12.2024 | 17,52 | 18,02 | 16,04 | 17,50 | 0,40% | 100,00 |
| 20.12.2024 | 17,19 | 18,35 | 15,82 | 17,43 | 0,52% | - |
| 19.12.2024 | 17,37 | 18,27 | 17,14 | 17,34 | -0,80% | 20,00 |
| 18.12.2024 | 17,55 | 18,13 | 17,20 | 17,48 | -0,91% | - |
| 17.12.2024 | 17,68 | 17,99 | 16,30 | 17,64 | -0,56% | - |
| 16.12.2024 | 18,03 | 18,62 | 16,82 | 17,74 | -1,77% | - |
| 13.12.2024 | 18,23 | 19,04 | 17,54 | 18,06 | -1,53% | 1.000,00 |
| 12.12.2024 | 18,31 | 18,91 | 16,52 | 18,34 | 0,38% | 100,00 |
| 11.12.2024 | 18,05 | 19,42 | 16,84 | 18,27 | 1,27% | 97,00 |
| 10.12.2024 | 18,25 | 18,86 | 17,76 | 18,04 | -1,37% | 200,00 |
| 09.12.2024 | 18,07 | 18,35 | 17,44 | 18,29 | 2,06% | 1.000,00 |
| 06.12.2024 | 17,19 | 18,02 | 16,97 | 17,92 | 4,19% | 1.299,00 |
| 05.12.2024 | 17,25 | 17,27 | 16,64 | 17,20 | -0,12% | 400,00 |
| 04.12.2024 | 16,29 | 17,24 | 15,62 | 17,22 | 5,77% | - |
| 03.12.2024 | 15,92 | 16,58 | 15,73 | 16,28 | 2,20% | 2.000,00 |
| 02.12.2024 | 16,04 | 16,04 | 15,74 | 15,93 | -0,87% | - |
| 29.11.2024 | 15,92 | 16,11 | 15,62 | 16,07 | 0,63% | - |
| 28.11.2024 | 15,80 | 16,11 | 15,50 | 15,97 | 1,53% | - |
| 27.11.2024 | 15,60 | 15,75 | 15,25 | 15,73 | 0,19% | - |
| 26.11.2024 | 15,75 | 15,85 | 15,56 | 15,70 | -0,82% | - |
| 25.11.2024 | 16,07 | 16,13 | 12,96 | 15,83 | -1,12% | 1.254,00 |
| 22.11.2024 | 15,20 | 16,05 | 13,06 | 16,01 | 5,33% | 240,00 |
| 21.11.2024 | 15,27 | 15,48 | 14,64 | 15,20 | -0,46% | 2.702,00 |
| 20.11.2024 | 15,17 | 15,75 | 15,00 | 15,27 | 1,19% | - |
| 19.11.2024 | 15,10 | 15,69 | 14,56 | 15,09 | 0,27% | 496,00 |
| 18.11.2024 | 15,28 | 15,63 | 12,98 | 15,05 | -1,12% | 50,00 |
| 15.11.2024 | 14,64 | 15,70 | 12,98 | 15,22 | 3,89% | - |
| 14.11.2024 | 14,80 | 15,58 | 12,98 | 14,65 | -1,21% | 100,00 |
| 13.11.2024 | 14,76 | 15,47 | 14,38 | 14,83 | -0,27% | - |
| 12.11.2024 | 14,99 | 15,08 | 12,98 | 14,87 | -1,72% | 400,00 |
| 11.11.2024 | 14,92 | 15,18 | 14,73 | 15,13 | 1,41% | - |
| 08.11.2024 | 14,68 | 15,51 | 14,59 | 14,92 | 1,43% | 100,00 |