14,560€
3,26%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 0,28% | - |
| 02.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,81% | - |
| 30.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -0,97% | - |
| 29.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,23% | 1.380,00 |
| 26.04.2024 | 14,38 | 14,68 | 14,38 | 14,68 | 2,37% | 474,00 |
| 25.04.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,56% | - |
| 24.04.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -0,28% | - |
| 23.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 22.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,42% | - |
| 19.04.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -1,81% | - |
| 18.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 3,45% | - |
| 17.04.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -1,56% | - |
| 16.04.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -3,42% | - |
| 15.04.2024 | 14,46 | 14,64 | 14,46 | 14,64 | 1,10% | 420,00 |
| 12.04.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 1,12% | - |
| 11.04.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 0,28% | - |
| 10.04.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 0,85% | - |
| 09.04.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 1,43% | - |
| 08.04.2024 | 13,90 | 13,98 | 13,90 | 13,96 | 0,14% | 500,00 |
| 05.04.2024 | 13,92 | 13,94 | 13,92 | 13,94 | -0,85% | 110,00 |
| 04.04.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,14% | - |
| 03.04.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -1,13% | - |
| 02.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,98% | 88,00 |
| 28.03.2024 | 14,36 | 14,36 | 14,34 | 14,34 | 0,14% | 100,00 |
| 27.03.2024 | 13,98 | 14,32 | 13,98 | 14,32 | 2,87% | 400,00 |
| 26.03.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,14% | - |
| 25.03.2024 | 13,52 | 13,94 | 13,52 | 13,94 | 4,19% | 300,00 |
| 22.03.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,30% | - |
| 21.03.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,06% | - |
| 20.03.2024 | 12,98 | 13,20 | 12,98 | 13,20 | 2,01% | 1.000,00 |
| 19.03.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -1,07% | - |
| 18.03.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 1,08% | - |
| 15.03.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -2,12% | - |
| 14.03.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,90% | - |
| 13.03.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,21% | - |
| 12.03.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -1,05% | - |
| 11.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,89% | - |
| 08.03.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,74% | - |
| 07.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,44% | - |
| 06.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,80% | - |
| 05.03.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,76% | - |
| 04.03.2024 | 13,70 | 13,90 | 13,60 | 13,60 | 0,44% | 350,00 |
| 01.03.2024 | 13,58 | 13,66 | 13,54 | 13,54 | -1,46% | 6.131,00 |
| 29.02.2024 | 13,78 | 13,78 | 13,74 | 13,74 | -0,87% | 300,00 |
| 28.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 1,17% | - |
| 27.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,29% | - |
| 26.02.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -4,18% | - |
| 23.02.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,13% | - |
| 22.02.2024 | 14,08 | 14,18 | 14,08 | 14,18 | -0,70% | 40,00 |
| 21.02.2024 | 13,94 | 14,28 | 13,94 | 14,28 | 0,28% | 3.531,00 |
| 20.02.2024 | 13,54 | 14,40 | 13,54 | 14,24 | 6,43% | 10.390,00 |
| 19.02.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 2,92% | - |
| 16.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,25% | - |
| 15.02.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -0,93% | - |
| 14.02.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,77% | - |
| 13.02.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,21% | - |
| 12.02.2024 | 12,86 | 13,22 | 12,86 | 13,22 | 4,26% | 10.541,00 |
| 09.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 1,28% | - |
| 08.02.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,79% | - |
| 07.02.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 06.02.2024 | 12,80 | 12,80 | 12,62 | 12,62 | -2,02% | 3.799,00 |
| 05.02.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -2,13% | - |
| 02.02.2024 | 12,90 | 13,16 | 12,90 | 13,16 | 2,49% | 3.799,00 |
| 01.02.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -3,60% | - |
| 31.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,48% | - |
| 30.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,02% | - |
| 29.01.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -1,73% | - |
| 26.01.2024 | 13,68 | 13,90 | 13,68 | 13,90 | 1,91% | 3.541,00 |
| 25.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -4,88% | - |
| 24.01.2024 | 13,58 | 14,34 | 13,58 | 14,34 | 3,17% | 3.541,00 |
| 23.01.2024 | 13,50 | 13,90 | 13,50 | 13,90 | 4,20% | 250,00 |
| 22.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,91% | 100,00 |
| 19.01.2024 | 13,22 | 13,60 | 13,22 | 13,60 | 3,19% | 150,00 |
| 18.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,30% | - |
| 17.01.2024 | 13,38 | 13,38 | 13,22 | 13,22 | -3,36% | 12.645,00 |
| 16.01.2024 | 13,22 | 13,68 | 13,22 | 13,68 | 1,48% | 30,00 |
| 15.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -2,32% | - |
| 12.01.2024 | 13,54 | 13,80 | 13,54 | 13,80 | 2,83% | 100,00 |
| 11.01.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 2,29% | - |
| 10.01.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,15% | - |
| 09.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 1,23% | - |
| 08.01.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 3,51% | - |
| 05.01.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,32% | - |
| 04.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,47% | - |
| 03.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -2,32% | - |
| 02.01.2024 | 12,54 | 12,94 | 12,54 | 12,94 | 2,54% | 1.874,00 |
| 29.12.2023 | 12,62 | 12,62 | 12,62 | 12,62 | -0,32% | - |
| 28.12.2023 | 12,66 | 12,66 | 12,66 | 12,66 | -2,91% | - |
| 27.12.2023 | 12,62 | 13,04 | 12,62 | 13,04 | 4,82% | 11.161,00 |
| 22.12.2023 | 12,44 | 12,44 | 12,44 | 12,44 | 0,65% | - |
| 21.12.2023 | 12,36 | 12,36 | 12,36 | 12,36 | -3,44% | - |
| 20.12.2023 | 12,70 | 12,80 | 12,70 | 12,80 | 2,07% | 363,00 |
| 19.12.2023 | 12,54 | 12,54 | 12,54 | 12,54 | -2,49% | - |
| 18.12.2023 | 12,86 | 12,86 | 12,86 | 12,86 | 1,10% | - |
| 15.12.2023 | 12,72 | 12,72 | 12,72 | 12,72 | -0,78% | - |
| 14.12.2023 | 12,46 | 12,82 | 12,46 | 12,82 | 0,31% | 250,00 |
| 13.12.2023 | 12,42 | 12,78 | 12,42 | 12,78 | 1,59% | 700,00 |
| 12.12.2023 | 12,14 | 12,58 | 12,14 | 12,58 | 2,44% | 52,00 |
| 11.12.2023 | 12,28 | 12,28 | 12,28 | 12,28 | 1,32% | - |
| 08.12.2023 | 12,12 | 12,12 | 12,12 | 12,12 | -0,66% | - |