29,825€
3,02%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,28 | 29,63 | 29,03 | 29,40 | -0,84% | - |
| 15.10.2025 | 30,58 | 30,70 | 29,20 | 29,65 | -3,97% | - |
| 14.10.2025 | 30,50 | 30,90 | 30,20 | 30,88 | 5,56% | - |
| 13.10.2025 | 29,48 | 32,25 | 29,25 | 29,25 | -5,19% | - |
| 10.10.2025 | 30,78 | 32,10 | 28,55 | 30,85 | 1,31% | 75,00 |
| 09.10.2025 | 29,60 | 30,85 | 29,55 | 30,45 | 1,92% | 250,00 |
| 08.10.2025 | 28,90 | 30,45 | 28,50 | 29,88 | 3,46% | 560,00 |
| 07.10.2025 | 28,38 | 30,75 | 28,10 | 28,88 | 2,58% | - |
| 06.10.2025 | 27,70 | 28,23 | 27,48 | 28,15 | 0,27% | 340,00 |
| 03.10.2025 | 27,98 | 29,10 | 27,90 | 28,08 | 0,27% | - |
| 02.10.2025 | 28,23 | 28,45 | 27,73 | 28,00 | -0,71% | 151,00 |
| 01.10.2025 | 28,73 | 28,80 | 27,60 | 28,20 | -2,17% | 60,00 |
| 30.09.2025 | 28,23 | 28,83 | 27,95 | 28,83 | -0,60% | - |
| 29.09.2025 | 28,68 | 29,00 | 28,20 | 29,00 | 1,05% | 4,00 |
| 26.09.2025 | 28,53 | 28,93 | 28,20 | 28,70 | 0,70% | - |
| 25.09.2025 | 29,63 | 29,68 | 28,50 | 28,50 | -3,72% | - |
| 24.09.2025 | 29,73 | 30,55 | 29,20 | 29,60 | -0,17% | - |
| 23.09.2025 | 29,83 | 30,18 | 29,20 | 29,65 | -0,84% | - |
| 22.09.2025 | 30,10 | 30,58 | 29,05 | 29,90 | 1,01% | 878,00 |
| 19.09.2025 | 29,50 | 30,25 | 29,15 | 29,60 | 2,07% | - |
| 18.09.2025 | 27,80 | 29,63 | 27,35 | 29,00 | 9,23% | 1.200,00 |
| 17.09.2025 | 27,63 | 28,40 | 26,55 | 26,55 | -4,15% | 322,00 |
| 16.09.2025 | 28,28 | 28,50 | 27,68 | 27,70 | -1,77% | 130,00 |
| 15.09.2025 | 28,53 | 29,38 | 27,90 | 28,20 | -1,91% | - |
| 11.09.2025 | 27,85 | 29,65 | 27,85 | 28,75 | 0,44% | - |
| 10.09.2025 | 28,78 | 28,98 | 28,63 | 28,63 | -0,61% | - |
| 09.09.2025 | 28,83 | 29,18 | 27,45 | 28,80 | -0,43% | - |
| 08.09.2025 | 28,65 | 29,13 | 27,25 | 28,93 | 1,31% | - |
| 05.09.2025 | 28,83 | 29,90 | 28,55 | 28,55 | -0,17% | - |
| 04.09.2025 | 28,70 | 29,28 | 28,45 | 28,60 | -0,35% | 50,00 |
| 03.09.2025 | 28,43 | 31,00 | 28,43 | 28,70 | 0,61% | 435,00 |
| 02.09.2025 | 29,23 | 29,48 | 28,20 | 28,53 | -2,98% | 600,00 |
| 01.09.2025 | 29,60 | 30,28 | 29,15 | 29,40 | -0,25% | 40,00 |
| 29.08.2025 | 30,18 | 31,70 | 29,48 | 29,48 | -2,40% | - |
| 28.08.2025 | 30,18 | 31,00 | 29,25 | 30,20 | 0,83% | - |
| 27.08.2025 | 30,53 | 30,53 | 29,60 | 29,95 | -1,32% | 268,00 |
| 26.08.2025 | 30,68 | 31,80 | 29,60 | 30,35 | -1,30% | 500,00 |
| 25.08.2025 | 30,18 | 31,50 | 30,03 | 30,75 | 1,65% | 200,00 |
| 22.08.2025 | 29,33 | 32,40 | 29,13 | 30,25 | 2,98% | - |
| 21.08.2025 | 30,48 | 32,35 | 28,25 | 29,38 | -5,55% | - |
| 20.08.2025 | 30,73 | 31,73 | 30,28 | 31,10 | 1,06% | 423,00 |
| 19.08.2025 | 30,45 | 31,43 | 30,35 | 30,78 | 0,90% | 277,00 |
| 18.08.2025 | 30,23 | 30,55 | 30,13 | 30,50 | 1,08% | - |
| 15.08.2025 | 29,98 | 30,45 | 29,50 | 30,18 | 0,84% | - |
| 14.08.2025 | 30,28 | 30,40 | 29,45 | 29,93 | 3,91% | - |
| 13.08.2025 | 29,90 | 30,80 | 28,80 | 28,80 | -3,68% | 100,00 |
| 12.08.2025 | 29,65 | 30,70 | 29,55 | 29,90 | 0,08% | - |
| 11.08.2025 | 29,95 | 30,60 | 29,30 | 29,88 | 0,17% | 50,00 |
| 08.08.2025 | 29,78 | 30,08 | 29,33 | 29,83 | 0,08% | 100,00 |
| 07.08.2025 | 28,58 | 29,95 | 27,98 | 29,80 | 4,56% | 30,00 |
| 06.08.2025 | 28,83 | 28,95 | 28,38 | 28,50 | -1,04% | - |
| 05.08.2025 | 28,85 | 30,65 | 27,85 | 28,80 | -0,35% | - |
| 04.08.2025 | 28,65 | 30,85 | 28,48 | 28,90 | 1,31% | - |
| 01.08.2025 | 29,28 | 30,75 | 28,33 | 28,53 | -2,48% | - |
| 31.07.2025 | 29,38 | 30,10 | 29,23 | 29,25 | -0,51% | - |
| 30.07.2025 | 29,55 | 29,75 | 27,65 | 29,40 | -0,25% | - |
| 29.07.2025 | 29,50 | 29,85 | 28,48 | 29,48 | -2,24% | - |
| 28.07.2025 | 29,88 | 30,30 | 29,03 | 30,15 | 1,86% | - |
| 25.07.2025 | 29,40 | 30,40 | 29,05 | 29,60 | 0,68% | - |
| 24.07.2025 | 29,15 | 30,18 | 28,20 | 29,40 | 0,86% | 500,00 |
| 23.07.2025 | 28,73 | 30,25 | 28,73 | 29,15 | 1,75% | - |
| 22.07.2025 | 29,28 | 30,20 | 27,90 | 28,65 | -2,30% | - |
| 21.07.2025 | 29,58 | 30,55 | 29,23 | 29,33 | -0,76% | 70,00 |
| 18.07.2025 | 30,28 | 30,90 | 29,53 | 29,55 | -2,07% | 120,00 |
| 17.07.2025 | 29,58 | 30,80 | 29,53 | 30,18 | 2,37% | - |
| 16.07.2025 | 29,75 | 30,70 | 29,03 | 29,48 | -0,84% | 400,00 |
| 15.07.2025 | 29,65 | 29,93 | 28,05 | 29,73 | 0,42% | 500,00 |
| 14.07.2025 | 29,48 | 29,70 | 28,83 | 29,60 | -0,59% | 300,00 |
| 11.07.2025 | 30,08 | 30,08 | 28,80 | 29,78 | -1,08% | - |
| 10.07.2025 | 29,63 | 30,15 | 29,20 | 30,10 | 1,52% | 250,00 |
| 09.07.2025 | 29,33 | 29,70 | 28,88 | 29,65 | 1,37% | - |
| 08.07.2025 | 28,83 | 29,55 | 28,63 | 29,25 | 2,18% | - |
| 07.07.2025 | 27,85 | 28,93 | 27,80 | 28,63 | 3,34% | - |
| 04.07.2025 | 28,23 | 28,38 | 27,35 | 27,70 | -2,29% | 32,00 |
| 03.07.2025 | 27,93 | 28,58 | 27,80 | 28,35 | 1,43% | 600,00 |
| 02.07.2025 | 27,93 | 28,10 | 27,55 | 27,95 | 0,36% | - |
| 01.07.2025 | 28,40 | 28,50 | 27,55 | 27,85 | -1,33% | 15,00 |
| 30.06.2025 | 27,93 | 28,23 | 27,78 | 28,23 | 1,44% | - |
| 27.06.2025 | 28,00 | 28,88 | 27,15 | 27,83 | -1,50% | - |
| 26.06.2025 | 27,25 | 28,55 | 26,93 | 28,25 | 3,76% | - |
| 25.06.2025 | 26,95 | 27,35 | 26,00 | 27,23 | 1,11% | 927,00 |
| 24.06.2025 | 26,78 | 27,10 | 25,90 | 26,93 | 1,99% | 142,00 |
| 23.06.2025 | 26,43 | 26,68 | 25,55 | 26,40 | -0,28% | 335,00 |
| 20.06.2025 | 27,18 | 27,23 | 26,35 | 26,48 | -2,31% | 446,00 |
| 19.06.2025 | 27,08 | 27,38 | 27,00 | 27,10 | -0,37% | 1.012,00 |
| 18.06.2025 | 27,20 | 28,50 | 27,08 | 27,20 | -0,37% | 178,00 |
| 17.06.2025 | 27,60 | 28,80 | 26,85 | 27,30 | -1,09% | - |
| 16.06.2025 | 28,80 | 29,00 | 27,43 | 27,60 | -4,00% | 2.000,00 |
| 13.06.2025 | 28,68 | 28,90 | 27,80 | 28,75 | -1,63% | - |
| 12.06.2025 | 28,48 | 29,35 | 28,43 | 29,23 | 2,19% | - |
| 11.06.2025 | 28,23 | 29,18 | 28,18 | 28,60 | 1,60% | 300,00 |
| 10.06.2025 | 28,98 | 29,15 | 28,13 | 28,15 | -2,60% | 820,00 |
| 09.06.2025 | 28,48 | 29,08 | 28,30 | 28,90 | 2,48% | 30,00 |
| 06.06.2025 | 27,73 | 28,83 | 26,45 | 28,20 | 2,27% | - |
| 05.06.2025 | 28,18 | 28,65 | 26,58 | 27,58 | -2,13% | 2.210,00 |
| 04.06.2025 | 29,45 | 29,60 | 28,13 | 28,18 | -3,76% | 120,00 |
| 03.06.2025 | 29,73 | 29,75 | 27,55 | 29,28 | -1,84% | - |
| 02.06.2025 | 29,65 | 29,83 | 26,00 | 29,83 | 0,42% | 938,00 |
| 30.05.2025 | 29,63 | 29,78 | 29,15 | 29,70 | 0,34% | - |
| 29.05.2025 | 30,08 | 30,43 | 29,45 | 29,60 | -0,84% | 17,00 |