14,170€
-2,07%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 14,45 | 14,50 | 14,17 | 14,17 | -2,07% | 2.202,00 |
| 29.04.2024 | 14,66 | 14,66 | 14,33 | 14,47 | -0,89% | 2.115,00 |
| 26.04.2024 | 14,56 | 14,64 | 14,44 | 14,60 | 0,76% | 5.021,00 |
| 25.04.2024 | 14,44 | 14,54 | 14,37 | 14,49 | 0,21% | 5.178,00 |
| 24.04.2024 | 14,44 | 14,58 | 14,33 | 14,46 | 0,70% | 3.047,00 |
| 23.04.2024 | 14,38 | 14,48 | 14,28 | 14,36 | -0,14% | 2.314,00 |
| 22.04.2024 | 14,26 | 14,51 | 14,20 | 14,38 | 1,34% | 548,00 |
| 19.04.2024 | 14,28 | 14,54 | 14,08 | 14,19 | -1,66% | 1.808,00 |
| 18.04.2024 | 14,52 | 14,56 | 14,18 | 14,43 | 0,00% | 1.121,00 |
| 17.04.2024 | 14,10 | 14,64 | 13,99 | 14,43 | 2,63% | 1.562,00 |
| 16.04.2024 | 14,28 | 14,36 | 13,99 | 14,06 | -1,88% | 1.865,00 |
| 15.04.2024 | 14,64 | 14,72 | 14,31 | 14,33 | -0,69% | 1.950,00 |
| 12.04.2024 | 14,58 | 14,71 | 14,40 | 14,43 | -0,96% | 4.837,00 |
| 11.04.2024 | 14,48 | 14,62 | 14,30 | 14,57 | 0,83% | 815,00 |
| 10.04.2024 | 14,38 | 14,48 | 14,26 | 14,45 | 0,42% | 1.041,00 |
| 09.04.2024 | 14,28 | 14,61 | 14,24 | 14,39 | 1,05% | 4.651,00 |
| 08.04.2024 | 14,08 | 14,30 | 13,86 | 14,24 | 1,93% | 31.038,00 |
| 05.04.2024 | 14,06 | 14,14 | 13,85 | 13,97 | -0,50% | 3.521,00 |
| 04.04.2024 | 14,24 | 14,30 | 13,94 | 14,04 | -1,27% | 2.647,00 |
| 03.04.2024 | 14,22 | 14,30 | 13,93 | 14,22 | -0,35% | 4.849,00 |
| 02.04.2024 | 14,34 | 14,46 | 14,06 | 14,27 | 0,21% | 9.102,00 |
| 28.03.2024 | 14,53 | 14,56 | 14,16 | 14,24 | -2,20% | 2.246,00 |
| 27.03.2024 | 14,06 | 14,85 | 14,02 | 14,56 | 3,34% | 11.437,00 |
| 26.03.2024 | 14,08 | 14,13 | 13,94 | 14,09 | 0,43% | 6.274,00 |
| 25.03.2024 | 13,64 | 14,12 | 13,56 | 14,03 | 3,09% | 7.222,00 |
| 22.03.2024 | 13,53 | 13,78 | 13,46 | 13,61 | 0,74% | 1.670,00 |
| 21.03.2024 | 13,68 | 13,82 | 13,26 | 13,51 | 0,52% | 4.125,00 |
| 20.03.2024 | 13,15 | 13,50 | 12,90 | 13,44 | 2,13% | 2.516,00 |
| 19.03.2024 | 13,01 | 13,20 | 12,86 | 13,16 | 0,92% | 1.602,00 |
| 18.03.2024 | 13,18 | 13,26 | 12,94 | 13,04 | -0,99% | 4.935,00 |
| 15.03.2024 | 13,00 | 13,36 | 12,90 | 13,17 | 1,23% | 2.027,00 |
| 14.03.2024 | 13,37 | 13,48 | 12,88 | 13,01 | -2,03% | 3.284,00 |
| 13.03.2024 | 13,48 | 13,49 | 13,12 | 13,28 | -1,41% | 777,00 |
| 12.03.2024 | 13,28 | 13,50 | 13,24 | 13,47 | 1,66% | 311,00 |
| 11.03.2024 | 13,49 | 13,52 | 13,20 | 13,25 | -1,92% | 725,00 |
| 08.03.2024 | 13,54 | 13,57 | 13,27 | 13,51 | -0,30% | 1.240,00 |
| 07.03.2024 | 13,70 | 13,74 | 13,42 | 13,55 | -1,17% | 1.033,00 |
| 06.03.2024 | 13,74 | 13,79 | 13,66 | 13,71 | -0,07% | 255,00 |
| 05.03.2024 | 13,35 | 13,82 | 13,34 | 13,72 | 2,39% | 2.090,00 |
| 04.03.2024 | 13,79 | 13,83 | 13,36 | 13,40 | -2,83% | 3.475,00 |
| 01.03.2024 | 13,68 | 13,98 | 13,60 | 13,79 | 1,03% | 3.708,00 |
| 29.02.2024 | 13,86 | 13,90 | 13,55 | 13,65 | -1,44% | 2.059,00 |
| 28.02.2024 | 14,01 | 14,06 | 13,83 | 13,85 | -1,21% | 480,00 |
| 27.02.2024 | 13,83 | 14,06 | 13,72 | 14,02 | 1,30% | 763,00 |
| 26.02.2024 | 13,87 | 14,22 | 13,68 | 13,84 | -0,43% | 1.435,00 |
| 23.02.2024 | 14,43 | 14,46 | 13,86 | 13,90 | -3,67% | 2.706,00 |
| 22.02.2024 | 14,19 | 14,48 | 14,18 | 14,43 | 1,98% | 1.650,00 |
| 21.02.2024 | 13,89 | 14,25 | 13,74 | 14,15 | 1,80% | 9.059,00 |
| 20.02.2024 | 13,68 | 14,40 | 13,58 | 13,90 | 1,61% | 7.196,00 |
| 19.02.2024 | 13,55 | 13,70 | 13,42 | 13,68 | 1,18% | 2.320,00 |
| 16.02.2024 | 13,17 | 13,60 | 13,13 | 13,52 | 2,89% | 2.464,00 |
| 15.02.2024 | 12,91 | 13,15 | 12,90 | 13,14 | 1,86% | 1.253,00 |
| 14.02.2024 | 13,06 | 13,23 | 12,82 | 12,90 | -1,00% | 1.306,00 |
| 13.02.2024 | 13,22 | 13,34 | 12,98 | 13,03 | -1,51% | 1.342,00 |
| 12.02.2024 | 12,99 | 13,30 | 12,89 | 13,23 | 1,69% | 6.827,00 |
| 09.02.2024 | 12,83 | 13,04 | 12,66 | 13,01 | 1,80% | 3.384,00 |
| 08.02.2024 | 12,67 | 12,90 | 12,53 | 12,78 | 0,95% | 3.450,00 |
| 07.02.2024 | 12,79 | 12,90 | 12,48 | 12,66 | -1,09% | 2.566,00 |
| 06.02.2024 | 12,86 | 12,93 | 12,63 | 12,80 | -0,70% | 4.847,00 |
| 05.02.2024 | 13,03 | 13,24 | 12,84 | 12,89 | -1,30% | 3.254,00 |
| 02.02.2024 | 12,99 | 13,28 | 12,84 | 13,06 | 0,62% | 3.995,00 |
| 01.02.2024 | 12,99 | 13,20 | 12,92 | 12,98 | -0,46% | 2.029,00 |
| 31.01.2024 | 13,41 | 13,48 | 12,99 | 13,04 | -2,98% | 4.194,00 |
| 30.01.2024 | 13,61 | 13,67 | 13,38 | 13,44 | -1,25% | 615,00 |
| 29.01.2024 | 13,96 | 13,98 | 13,52 | 13,61 | -2,44% | 2.219,00 |
| 26.01.2024 | 13,95 | 13,98 | 13,88 | 13,95 | -0,21% | 373,00 |
| 25.01.2024 | 13,93 | 13,98 | 13,82 | 13,98 | 0,43% | 580,00 |
| 24.01.2024 | 13,84 | 13,98 | 13,74 | 13,92 | 1,09% | 996,00 |
| 23.01.2024 | 13,80 | 13,92 | 13,64 | 13,77 | 0,15% | 1.082,00 |
| 22.01.2024 | 13,63 | 13,82 | 13,50 | 13,75 | 0,95% | 317,00 |
| 19.01.2024 | 13,44 | 13,68 | 13,32 | 13,62 | -0,15% | 3.273,00 |
| 18.01.2024 | 13,41 | 13,64 | 13,30 | 13,64 | 2,02% | 1.362,00 |
| 17.01.2024 | 13,65 | 13,72 | 13,24 | 13,37 | -2,12% | 3.960,00 |
| 16.01.2024 | 13,52 | 13,70 | 13,44 | 13,66 | 0,52% | 3.871,00 |
| 15.01.2024 | 13,71 | 13,74 | 13,47 | 13,59 | -0,66% | 2.148,00 |
| 12.01.2024 | 13,80 | 13,98 | 13,64 | 13,68 | -0,65% | 1.219,00 |
| 11.01.2024 | 13,66 | 13,88 | 13,60 | 13,77 | 1,25% | 2.806,00 |
| 10.01.2024 | 13,41 | 13,70 | 13,38 | 13,60 | 1,27% | 2.711,00 |
| 09.01.2024 | 13,38 | 13,52 | 13,26 | 13,43 | 0,22% | 1.877,00 |
| 08.01.2024 | 13,22 | 13,50 | 13,14 | 13,40 | 1,21% | 5.970,00 |
| 05.01.2024 | 12,81 | 13,32 | 12,79 | 13,24 | 2,95% | 1.347,00 |
| 04.01.2024 | 12,83 | 13,00 | 12,76 | 12,86 | 0,31% | 2.003,00 |
| 03.01.2024 | 12,90 | 12,94 | 12,76 | 12,82 | -0,70% | 1.585,00 |
| 02.01.2024 | 12,72 | 12,98 | 12,71 | 12,91 | 1,73% | 2.393,00 |
| 29.12.2023 | 12,90 | 12,96 | 12,69 | 12,69 | -1,48% | 184,00 |
| 28.12.2023 | 12,91 | 13,00 | 12,76 | 12,88 | 0,00% | 902,00 |
| 27.12.2023 | 12,86 | 12,96 | 12,70 | 12,88 | 0,39% | 8.939,00 |
| 22.12.2023 | 12,71 | 12,88 | 12,62 | 12,83 | 0,39% | 1.687,00 |
| 21.12.2023 | 12,63 | 12,80 | 12,53 | 12,78 | 1,43% | 545,00 |
| 20.12.2023 | 12,96 | 13,00 | 12,56 | 12,60 | -2,78% | 1.283,00 |
| 19.12.2023 | 12,77 | 13,00 | 12,61 | 12,96 | 1,57% | 777,00 |
| 18.12.2023 | 13,07 | 13,12 | 12,62 | 12,76 | -2,15% | 6.506,00 |
| 15.12.2023 | 13,00 | 13,43 | 12,98 | 13,04 | 0,08% | 5.834,00 |
| 14.12.2023 | 12,69 | 13,08 | 12,67 | 13,03 | 3,25% | 5.386,00 |
| 13.12.2023 | 12,69 | 12,83 | 12,52 | 12,62 | -0,79% | 1.676,00 |
| 12.12.2023 | 12,37 | 12,80 | 12,28 | 12,72 | 2,91% | 1.623,00 |
| 11.12.2023 | 12,57 | 12,64 | 12,26 | 12,36 | -0,48% | 8.125,00 |
| 08.12.2023 | 12,41 | 12,44 | 12,32 | 12,42 | 0,16% | 1.270,00 |
| 07.12.2023 | 12,32 | 12,48 | 12,22 | 12,40 | 0,57% | 2.770,00 |
| 06.12.2023 | 12,35 | 12,38 | 12,22 | 12,33 | 0,08% | 1.275,00 |