14,300€
-1,24%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,28 | 14,78 | 14,13 | 14,19 | -1,80% | - |
| 18.04.2024 | 14,52 | 14,63 | 14,25 | 14,45 | 0,14% | - |
| 17.04.2024 | 14,10 | 15,82 | 14,01 | 14,43 | 2,63% | - |
| 16.04.2024 | 14,28 | 15,75 | 13,99 | 14,06 | -1,88% | - |
| 15.04.2024 | 14,59 | 15,93 | 14,31 | 14,33 | -0,69% | - |
| 12.04.2024 | 14,58 | 15,91 | 14,40 | 14,43 | 0,07% | - |
| 11.04.2024 | 14,46 | 15,82 | 14,30 | 14,42 | -0,14% | - |
| 10.04.2024 | 14,42 | 15,89 | 14,33 | 14,44 | 0,21% | - |
| 09.04.2024 | 14,28 | 15,84 | 14,23 | 14,41 | 1,19% | - |
| 08.04.2024 | 14,08 | 14,27 | 13,84 | 14,24 | 1,93% | - |
| 05.04.2024 | 14,08 | 14,14 | 13,85 | 13,97 | -0,50% | - |
| 04.04.2024 | 14,23 | 14,28 | 14,01 | 14,04 | -1,34% | - |
| 03.04.2024 | 14,20 | 14,27 | 13,84 | 14,23 | -0,28% | 2.000,00 |
| 02.04.2024 | 14,37 | 15,76 | 14,08 | 14,27 | 0,28% | 750,00 |
| 28.03.2024 | 14,53 | 14,53 | 14,20 | 14,23 | -2,27% | - |
| 27.03.2024 | 14,06 | 14,85 | 14,06 | 14,56 | 3,26% | - |
| 26.03.2024 | 14,08 | 14,17 | 12,98 | 14,10 | 0,50% | - |
| 25.03.2024 | 13,60 | 14,08 | 13,58 | 14,03 | 3,09% | - |
| 22.03.2024 | 13,53 | 13,94 | 12,99 | 13,61 | -0,95% | - |
| 21.03.2024 | 13,68 | 13,85 | 13,15 | 13,74 | 2,31% | 230,00 |
| 20.03.2024 | 13,15 | 13,44 | 12,92 | 13,43 | 1,67% | 500,00 |
| 19.03.2024 | 13,01 | 13,21 | 12,26 | 13,21 | 1,38% | - |
| 18.03.2024 | 13,18 | 13,69 | 12,94 | 13,03 | -1,06% | - |
| 15.03.2024 | 13,00 | 13,74 | 12,90 | 13,17 | 1,23% | - |
| 14.03.2024 | 13,37 | 13,84 | 12,94 | 13,01 | -2,62% | - |
| 13.03.2024 | 13,48 | 13,76 | 12,95 | 13,36 | -0,89% | - |
| 12.03.2024 | 13,26 | 13,85 | 13,14 | 13,48 | 1,89% | - |
| 11.03.2024 | 13,49 | 13,77 | 12,96 | 13,23 | -2,00% | - |
| 08.03.2024 | 13,54 | 13,80 | 13,03 | 13,50 | -0,30% | - |
| 07.03.2024 | 13,68 | 13,94 | 13,13 | 13,54 | -1,38% | - |
| 06.03.2024 | 13,74 | 14,04 | 12,96 | 13,73 | 0,07% | - |
| 05.03.2024 | 13,35 | 13,90 | 12,95 | 13,72 | 2,39% | - |
| 04.03.2024 | 13,77 | 14,00 | 12,96 | 13,40 | -2,90% | - |
| 01.03.2024 | 13,68 | 14,00 | 12,96 | 13,80 | 1,10% | - |
| 29.02.2024 | 13,86 | 13,93 | 12,89 | 13,65 | -1,44% | - |
| 28.02.2024 | 14,01 | 14,24 | 13,07 | 13,85 | -1,21% | - |
| 27.02.2024 | 13,81 | 14,08 | 12,96 | 14,02 | 1,30% | - |
| 26.02.2024 | 13,87 | 14,42 | 13,41 | 13,84 | -0,36% | - |
| 23.02.2024 | 14,43 | 14,43 | 13,31 | 13,89 | -3,88% | - |
| 22.02.2024 | 14,19 | 14,46 | 13,37 | 14,45 | 2,12% | - |
| 21.02.2024 | 13,87 | 14,25 | 13,27 | 14,15 | 1,80% | - |
| 20.02.2024 | 13,68 | 14,31 | 13,03 | 13,90 | 1,68% | - |
| 19.02.2024 | 13,55 | 13,69 | 12,96 | 13,67 | 1,11% | 180,00 |
| 16.02.2024 | 13,15 | 13,59 | 12,89 | 13,52 | 2,89% | 200,00 |
| 15.02.2024 | 12,93 | 13,16 | 12,82 | 13,14 | 1,86% | - |
| 14.02.2024 | 13,06 | 13,42 | 12,82 | 12,90 | -1,07% | 325,00 |
| 13.02.2024 | 13,20 | 13,37 | 12,80 | 13,04 | -1,44% | - |
| 12.02.2024 | 13,01 | 13,28 | 12,86 | 13,23 | 1,77% | - |
| 09.02.2024 | 12,85 | 13,01 | 12,65 | 13,00 | 1,64% | - |
| 08.02.2024 | 12,65 | 12,87 | 12,48 | 12,79 | 1,03% | - |
| 07.02.2024 | 12,79 | 12,80 | 12,48 | 12,66 | -1,09% | - |
| 06.02.2024 | 12,89 | 12,93 | 12,63 | 12,80 | -0,62% | - |
| 05.02.2024 | 13,05 | 13,21 | 12,64 | 12,88 | -1,30% | - |
| 02.02.2024 | 12,99 | 13,55 | 12,85 | 13,05 | 0,46% | - |
| 01.02.2024 | 13,01 | 13,37 | 12,91 | 12,99 | -0,23% | - |
| 31.01.2024 | 13,43 | 13,49 | 12,95 | 13,02 | -3,13% | 150,00 |
| 30.01.2024 | 13,61 | 13,71 | 13,04 | 13,44 | -1,25% | - |
| 29.01.2024 | 13,94 | 13,95 | 13,10 | 13,61 | -2,51% | - |
| 26.01.2024 | 13,95 | 13,98 | 13,10 | 13,96 | -0,14% | - |
| 25.01.2024 | 13,92 | 13,98 | 13,10 | 13,98 | 0,43% | - |
| 24.01.2024 | 13,84 | 13,96 | 13,10 | 13,92 | 1,09% | - |
| 23.01.2024 | 13,80 | 14,04 | 13,11 | 13,77 | 0,22% | - |
| 22.01.2024 | 13,63 | 13,77 | 13,10 | 13,74 | 0,88% | - |
| 19.01.2024 | 13,44 | 13,68 | 13,10 | 13,62 | -0,07% | - |
| 18.01.2024 | 13,41 | 13,64 | 13,20 | 13,63 | 1,87% | - |
| 17.01.2024 | 13,65 | 13,69 | 13,08 | 13,38 | -2,12% | - |
| 16.01.2024 | 13,52 | 13,74 | 13,44 | 13,67 | 0,66% | - |
| 15.01.2024 | 13,71 | 13,73 | 13,08 | 13,58 | -0,73% | - |
| 12.01.2024 | 13,80 | 13,95 | 13,10 | 13,68 | -0,65% | 21,00 |
| 11.01.2024 | 13,66 | 13,86 | 13,12 | 13,77 | 1,32% | - |
| 10.01.2024 | 13,39 | 14,04 | 13,39 | 13,59 | 1,12% | - |
| 09.01.2024 | 13,38 | 13,49 | 12,82 | 13,44 | 0,30% | - |
| 08.01.2024 | 13,22 | 13,65 | 13,13 | 13,40 | 1,13% | - |
| 05.01.2024 | 12,81 | 13,28 | 12,51 | 13,25 | 3,19% | - |
| 04.01.2024 | 12,83 | 12,95 | 12,50 | 12,84 | 0,08% | 500,00 |
| 03.01.2024 | 12,91 | 12,92 | 12,50 | 12,83 | -0,62% | - |
| 02.01.2024 | 12,65 | 12,94 | 12,51 | 12,91 | 1,41% | 400,00 |
| 29.12.2023 | 12,90 | 13,56 | 12,71 | 12,73 | -1,16% | - |
| 28.12.2023 | 12,91 | 13,57 | 12,81 | 12,88 | -0,08% | - |
| 27.12.2023 | 12,86 | 13,59 | 12,70 | 12,89 | 0,39% | - |
| 22.12.2023 | 12,71 | 13,52 | 12,65 | 12,84 | 0,47% | - |
| 21.12.2023 | 12,63 | 13,39 | 12,53 | 12,78 | 1,27% | - |
| 20.12.2023 | 12,96 | 13,51 | 12,58 | 12,62 | -3,37% | 170,00 |
| 19.12.2023 | 12,77 | 13,56 | 12,68 | 13,06 | 1,08% | - |
| 18.12.2023 | 13,06 | 13,52 | 12,63 | 12,92 | -1,07% | - |
| 15.12.2023 | 13,02 | 13,80 | 13,00 | 13,06 | 0,31% | 20,00 |
| 14.12.2023 | 12,67 | 13,59 | 12,67 | 13,02 | 3,01% | 150,00 |
| 13.12.2023 | 12,67 | 13,47 | 12,50 | 12,64 | -0,63% | 150,00 |
| 12.12.2023 | 12,37 | 12,77 | 12,35 | 12,72 | 2,91% | - |
| 11.12.2023 | 12,57 | 12,64 | 12,26 | 12,36 | -0,48% | 100,00 |
| 08.12.2023 | 12,40 | 12,46 | 12,32 | 12,42 | 0,16% | - |
| 07.12.2023 | 12,32 | 12,48 | 12,25 | 12,40 | 0,81% | - |
| 06.12.2023 | 12,35 | 12,56 | 12,26 | 12,30 | -0,16% | - |
| 05.12.2023 | 12,08 | 12,38 | 12,06 | 12,32 | 1,57% | 1.000,00 |
| 04.12.2023 | 12,12 | 12,13 | 11,82 | 12,13 | 0,00% | - |
| 01.12.2023 | 11,97 | 12,15 | 11,76 | 12,13 | 1,25% | - |
| 30.11.2023 | 11,89 | 11,99 | 11,70 | 11,98 | 2,39% | - |
| 29.11.2023 | 11,71 | 12,00 | 11,70 | 11,70 | -0,09% | - |
| 28.11.2023 | 11,77 | 11,91 | 11,69 | 11,71 | -0,43% | - |
| 27.11.2023 | 12,20 | 12,23 | 11,76 | 11,76 | -1,51% | - |