14,170€
-0,63%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,64 | 14,64 | 14,46 | 14,46 | 1,40% | 44,00 |
| 30.04.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -0,83% | - |
| 29.04.2024 | 14,84 | 14,84 | 14,38 | 14,38 | -1,91% | 200,00 |
| 26.04.2024 | 14,48 | 14,66 | 14,48 | 14,66 | 1,81% | 1.206,00 |
| 25.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,28% | - |
| 24.04.2024 | 14,48 | 14,48 | 14,36 | 14,36 | -0,97% | 880,00 |
| 23.04.2024 | 14,26 | 14,50 | 14,26 | 14,50 | -0,28% | 300,00 |
| 22.04.2024 | 14,20 | 14,54 | 14,20 | 14,54 | 2,39% | 230,00 |
| 19.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,34% | - |
| 18.04.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -0,68% | - |
| 17.04.2024 | 14,04 | 14,64 | 14,04 | 14,64 | 0,55% | 464,00 |
| 15.04.2024 | 14,60 | 14,60 | 14,38 | 14,56 | 0,83% | 318,00 |
| 12.04.2024 | 14,76 | 14,76 | 14,44 | 14,44 | -0,82% | 428,00 |
| 11.04.2024 | 14,32 | 14,56 | 14,32 | 14,56 | 0,41% | 30,00 |
| 10.04.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,42% | 42,00 |
| 09.04.2024 | 14,66 | 14,66 | 14,44 | 14,44 | 0,98% | 200,00 |
| 08.04.2024 | 14,14 | 14,30 | 14,14 | 14,30 | 2,88% | 257,00 |
| 05.04.2024 | 13,98 | 13,98 | 13,90 | 13,90 | -1,56% | 251,00 |
| 04.04.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 0,14% | - |
| 03.04.2024 | 14,02 | 14,10 | 14,02 | 14,10 | -0,70% | 306,00 |
| 02.04.2024 | 14,42 | 14,76 | 14,20 | 14,20 | -0,28% | 293,00 |
| 28.03.2024 | 14,28 | 14,28 | 14,10 | 14,24 | 4,09% | 359,00 |
| 25.03.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 0,00% | 200,00 |
| 22.03.2024 | 13,50 | 13,68 | 13,48 | 13,68 | 1,48% | 246,00 |
| 21.03.2024 | 13,44 | 13,54 | 13,44 | 13,48 | 2,74% | 474,00 |
| 20.03.2024 | 13,10 | 13,12 | 12,88 | 13,12 | 1,23% | 1.897,00 |
| 19.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -1,37% | - |
| 18.03.2024 | 13,16 | 13,16 | 13,14 | 13,14 | -0,15% | 250,00 |
| 15.03.2024 | 13,50 | 13,50 | 13,12 | 13,16 | -0,75% | 505,00 |
| 14.03.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,15% | - |
| 13.03.2024 | 13,14 | 13,24 | 13,14 | 13,24 | -2,07% | 1.300,00 |
| 12.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 1,96% | - |
| 11.03.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,76% | - |
| 08.03.2024 | 13,26 | 13,26 | 13,16 | 13,16 | -2,23% | 925,00 |
| 07.03.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -2,18% | - |
| 06.03.2024 | 13,60 | 13,76 | 13,60 | 13,76 | 0,00% | 2,00 |
| 05.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 2,38% | - |
| 04.03.2024 | 13,94 | 13,94 | 13,44 | 13,44 | -3,59% | 2.011,00 |
| 01.03.2024 | 13,78 | 13,94 | 13,78 | 13,94 | 2,50% | 40,00 |
| 29.02.2024 | 13,72 | 13,72 | 13,60 | 13,60 | -2,02% | 70,00 |
| 28.02.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,00% | - |
| 27.02.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 1,15% | - |
| 26.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -1,14% | - |
| 23.02.2024 | 14,14 | 14,14 | 14,02 | 14,02 | -2,64% | 100,00 |
| 22.02.2024 | 14,22 | 14,40 | 14,14 | 14,40 | 0,56% | 684,00 |
| 21.02.2024 | 13,80 | 14,32 | 13,64 | 14,32 | 4,37% | 3.413,00 |
| 20.02.2024 | 13,42 | 13,80 | 13,42 | 13,72 | 0,44% | 850,00 |
| 19.02.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 1,64% | - |
| 16.02.2024 | 13,42 | 13,44 | 13,36 | 13,44 | 2,28% | 2.000,00 |
| 15.02.2024 | 13,10 | 13,14 | 12,84 | 13,14 | 1,86% | 26,00 |
| 14.02.2024 | 12,90 | 12,90 | 12,78 | 12,90 | -1,68% | 195,00 |
| 13.02.2024 | 13,30 | 13,30 | 13,12 | 13,12 | -1,35% | 100,00 |
| 12.02.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 6,40% | 44,00 |
| 08.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,11% | 500,00 |
| 07.02.2024 | 12,54 | 12,64 | 12,50 | 12,64 | -1,56% | 170,00 |
| 06.02.2024 | 12,54 | 12,84 | 12,54 | 12,84 | 0,31% | 1,00 |
| 05.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 02.02.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,92% | 155,00 |
| 01.02.2024 | 13,22 | 13,28 | 13,02 | 13,02 | -0,15% | 61,00 |
| 31.01.2024 | 12,98 | 13,04 | 12,88 | 13,04 | -2,98% | 662,00 |
| 30.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,03% | - |
| 29.01.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -2,44% | - |
| 26.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,00% | - |
| 25.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,58% | - |
| 24.01.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,58% | - |
| 23.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,29% | - |
| 22.01.2024 | 13,42 | 13,80 | 13,42 | 13,80 | 1,77% | 36,00 |
| 19.01.2024 | 13,56 | 13,74 | 13,56 | 13,56 | -0,29% | 300,00 |
| 18.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,34% | - |
| 17.01.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,47% | - |
| 16.01.2024 | 13,42 | 13,62 | 13,42 | 13,62 | 0,59% | 300,00 |
| 15.01.2024 | 13,74 | 13,74 | 13,54 | 13,54 | -1,02% | 12,00 |
| 12.01.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,15% | - |
| 11.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,59% | - |
| 10.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,74% | - |
| 09.01.2024 | 13,40 | 13,52 | 13,26 | 13,52 | 1,20% | 346,00 |
| 08.01.2024 | 13,08 | 13,36 | 13,08 | 13,36 | 3,57% | 100,00 |
| 05.01.2024 | 12,74 | 12,90 | 12,74 | 12,90 | 0,62% | 969,00 |
| 04.01.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,31% | - |
| 03.01.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,47% | - |
| 02.01.2024 | 12,90 | 12,90 | 12,84 | 12,84 | 0,47% | 32,00 |
| 29.12.2023 | 12,78 | 12,78 | 12,78 | 12,78 | -1,08% | - |
| 28.12.2023 | 12,68 | 12,92 | 12,68 | 12,92 | 2,87% | 341,00 |
| 22.12.2023 | 12,56 | 12,56 | 12,56 | 12,56 | -1,57% | 50,00 |
| 21.12.2023 | 12,52 | 12,76 | 12,38 | 12,76 | 0,47% | 897,00 |
| 20.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -2,16% | - |
| 19.12.2023 | 12,98 | 12,98 | 12,98 | 12,98 | -3,28% | - |
| 15.12.2023 | 13,24 | 13,56 | 13,02 | 13,42 | 2,76% | 802,00 |
| 14.12.2023 | 13,00 | 13,06 | 13,00 | 13,06 | 3,98% | 20,00 |
| 13.12.2023 | 12,56 | 12,56 | 12,56 | 12,56 | 1,29% | - |
| 12.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,65% | 135,00 |
| 11.12.2023 | 12,30 | 12,32 | 12,30 | 12,32 | 0,33% | 442,00 |
| 08.12.2023 | 12,28 | 12,28 | 12,28 | 12,28 | 0,16% | - |
| 07.12.2023 | 12,26 | 12,26 | 12,26 | 12,26 | 0,33% | - |
| 06.12.2023 | 12,22 | 12,22 | 12,22 | 12,22 | -1,13% | 2,00 |
| 05.12.2023 | 12,22 | 12,36 | 12,22 | 12,36 | 2,15% | 243,00 |
| 04.12.2023 | 12,22 | 12,22 | 12,10 | 12,10 | 0,00% | 100,00 |
| 01.12.2023 | 12,08 | 12,22 | 12,00 | 12,10 | 0,83% | 463,00 |
| 30.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 1,52% | - |
| 29.11.2023 | 11,82 | 11,82 | 11,82 | 11,82 | 0,51% | - |