28,600€
-1,55%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 31,15 | 31,20 | 29,43 | 29,85 | -4,33% | 400,00 |
| 27.05.2025 | 30,70 | 31,63 | 30,65 | 31,20 | 1,71% | 850,00 |
| 26.05.2025 | 30,28 | 31,15 | 30,08 | 30,68 | 2,68% | 600,00 |
| 23.05.2025 | 30,38 | 30,95 | 29,18 | 29,88 | -1,48% | 856,00 |
| 22.05.2025 | 31,35 | 31,55 | 29,90 | 30,33 | -2,96% | - |
| 21.05.2025 | 30,85 | 31,70 | 30,70 | 31,25 | 1,30% | 560,00 |
| 20.05.2025 | 31,10 | 31,33 | 29,90 | 30,85 | -1,12% | 60,00 |
| 19.05.2025 | 30,90 | 31,90 | 30,55 | 31,20 | 0,81% | 650,00 |
| 16.05.2025 | 30,40 | 31,53 | 30,38 | 30,95 | 1,81% | 50,00 |
| 15.05.2025 | 30,55 | 31,25 | 30,08 | 30,40 | -0,57% | 258,00 |
| 14.05.2025 | 30,40 | 31,23 | 30,25 | 30,58 | 0,74% | - |
| 13.05.2025 | 29,53 | 30,58 | 29,48 | 30,35 | 2,02% | - |
| 12.05.2025 | 30,80 | 31,20 | 28,90 | 29,75 | -3,80% | 260,00 |
| 09.05.2025 | 30,75 | 31,68 | 30,10 | 30,93 | 0,73% | 32,00 |
| 08.05.2025 | 31,18 | 31,93 | 30,60 | 30,70 | -1,92% | 180,00 |
| 07.05.2025 | 31,88 | 32,70 | 30,43 | 31,30 | -2,87% | 353,00 |
| 06.05.2025 | 31,55 | 32,50 | 29,50 | 32,23 | -0,69% | 265,00 |
| 05.05.2025 | 32,70 | 32,90 | 30,68 | 32,45 | 1,64% | 707,00 |
| 02.05.2025 | 30,88 | 32,28 | 29,08 | 31,93 | 3,91% | 520,00 |
| 30.04.2025 | 30,63 | 30,78 | 29,98 | 30,73 | -0,57% | 600,00 |
| 29.04.2025 | 29,85 | 31,13 | 28,95 | 30,90 | 3,17% | 95,00 |
| 28.04.2025 | 29,88 | 29,98 | 28,90 | 29,95 | 0,84% | 50,00 |
| 25.04.2025 | 29,25 | 29,85 | 29,10 | 29,70 | 1,54% | 336,00 |
| 24.04.2025 | 28,73 | 29,25 | 28,50 | 29,25 | 1,74% | - |
| 23.04.2025 | 28,65 | 29,13 | 28,03 | 28,75 | 1,23% | 785,00 |
| 22.04.2025 | 28,55 | 28,65 | 27,48 | 28,40 | -0,96% | 150,00 |
| 17.04.2025 | 28,90 | 29,25 | 28,00 | 28,68 | -0,86% | 500,00 |
| 16.04.2025 | 28,03 | 28,98 | 24,50 | 28,93 | 1,85% | 199,00 |
| 15.04.2025 | 26,70 | 28,65 | 26,65 | 28,40 | 6,17% | - |
| 14.04.2025 | 26,43 | 30,03 | 26,20 | 26,75 | 1,61% | 870,00 |
| 11.04.2025 | 26,13 | 27,65 | 24,85 | 26,33 | 1,06% | 2.420,00 |
| 10.04.2025 | 27,83 | 33,75 | 25,35 | 26,05 | -5,27% | 760,00 |
| 09.04.2025 | 24,78 | 28,33 | 24,58 | 27,50 | 10,11% | 624,00 |
| 08.04.2025 | 25,50 | 26,28 | 24,48 | 24,98 | -2,15% | 1.567,00 |
| 07.04.2025 | 23,68 | 25,68 | 19,00 | 25,53 | 3,13% | 1.895,00 |
| 04.04.2025 | 25,83 | 27,20 | 23,05 | 24,75 | -4,44% | 2.363,00 |
| 03.04.2025 | 25,93 | 28,33 | 24,10 | 25,90 | -2,45% | 160,00 |
| 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% | - |