14,110€
-0,07%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,12 | 14,12 | 13,94 | 14,06 | -0,42% | 2.172,00 |
| 30.05.2024 | 13,84 | 14,12 | 13,80 | 14,12 | 1,29% | 1.145,00 |
| 29.05.2024 | 14,20 | 14,48 | 13,84 | 13,94 | -2,52% | 2.765,00 |
| 28.05.2024 | 14,40 | 14,50 | 14,18 | 14,30 | -0,69% | 2.321,00 |
| 27.05.2024 | 14,30 | 14,50 | 14,30 | 14,40 | 0,00% | 10.677,00 |
| 24.05.2024 | 14,02 | 14,40 | 14,02 | 14,40 | 2,71% | 1.148,00 |
| 23.05.2024 | 14,36 | 14,38 | 13,94 | 14,02 | -0,99% | 1.537,00 |
| 22.05.2024 | 14,30 | 14,30 | 14,08 | 14,16 | -1,12% | 2.949,00 |
| 21.05.2024 | 14,28 | 14,40 | 14,08 | 14,32 | -0,83% | 3.265,00 |
| 20.05.2024 | 14,48 | 14,48 | 14,42 | 14,44 | -0,28% | 876,00 |
| 17.05.2024 | 14,48 | 14,48 | 14,34 | 14,48 | 0,00% | 11.261,00 |
| 16.05.2024 | 14,28 | 14,50 | 14,26 | 14,48 | 1,54% | 3.781,00 |
| 15.05.2024 | 14,42 | 14,50 | 14,26 | 14,26 | -1,93% | 1.994,00 |
| 14.05.2024 | 14,40 | 14,58 | 14,28 | 14,54 | 0,97% | 3.247,00 |
| 13.05.2024 | 14,26 | 14,56 | 14,26 | 14,40 | 1,27% | 4.517,00 |
| 10.05.2024 | 14,54 | 14,60 | 14,16 | 14,22 | -1,52% | 1.641,00 |
| 09.05.2024 | 14,08 | 14,60 | 14,00 | 14,44 | 3,00% | 2.569,00 |
| 08.05.2024 | 14,20 | 14,28 | 13,98 | 14,02 | -1,82% | 996,00 |
| 07.05.2024 | 13,80 | 14,28 | 13,72 | 14,28 | -1,52% | 2.144,00 |
| 06.05.2024 | 14,60 | 14,60 | 14,34 | 14,50 | 0,14% | 4.212,00 |
| 03.05.2024 | 14,32 | 14,60 | 14,24 | 14,48 | 1,12% | 3.784,00 |
| 02.05.2024 | 14,20 | 14,46 | 14,16 | 14,32 | 0,85% | 2.001,00 |
| 30.04.2024 | 14,48 | 14,48 | 14,20 | 14,20 | -1,25% | 2.202,00 |
| 29.04.2024 | 14,66 | 14,66 | 14,38 | 14,38 | -1,37% | 2.115,00 |
| 26.04.2024 | 14,50 | 14,64 | 14,44 | 14,58 | 0,28% | 5.021,00 |
| 25.04.2024 | 14,42 | 14,54 | 14,42 | 14,54 | 0,41% | 5.178,00 |
| 24.04.2024 | 14,40 | 14,58 | 14,38 | 14,48 | 0,70% | 3.047,00 |
| 23.04.2024 | 14,42 | 14,48 | 14,28 | 14,38 | 0,42% | 2.314,00 |
| 22.04.2024 | 14,24 | 14,46 | 14,20 | 14,32 | 1,13% | 548,00 |
| 19.04.2024 | 14,28 | 14,36 | 14,08 | 14,16 | -2,21% | 1.808,00 |
| 18.04.2024 | 14,54 | 14,56 | 14,18 | 14,48 | -0,69% | 1.121,00 |
| 17.04.2024 | 14,14 | 14,64 | 14,02 | 14,58 | 3,26% | 1.562,00 |
| 16.04.2024 | 14,26 | 14,26 | 14,02 | 14,12 | -1,81% | 1.865,00 |
| 15.04.2024 | 14,64 | 14,72 | 14,38 | 14,38 | -0,55% | 1.950,00 |
| 12.04.2024 | 14,54 | 14,70 | 14,40 | 14,46 | -1,09% | 4.837,00 |
| 11.04.2024 | 14,48 | 14,62 | 14,30 | 14,62 | 1,11% | 815,00 |
| 10.04.2024 | 14,38 | 14,48 | 14,26 | 14,46 | 0,42% | 1.041,00 |
| 09.04.2024 | 14,32 | 14,60 | 14,24 | 14,40 | 0,70% | 4.651,00 |
| 08.04.2024 | 14,12 | 14,30 | 13,92 | 14,30 | 2,00% | 31.038,00 |
| 05.04.2024 | 14,10 | 14,10 | 13,90 | 14,02 | 0,00% | 3.521,00 |
| 04.04.2024 | 14,28 | 14,30 | 13,94 | 14,02 | -1,96% | 2.647,00 |
| 03.04.2024 | 14,26 | 14,30 | 14,00 | 14,30 | 0,56% | 4.849,00 |
| 02.04.2024 | 14,34 | 14,46 | 14,06 | 14,22 | 0,14% | 9.102,00 |
| 28.03.2024 | 14,56 | 14,56 | 14,16 | 14,20 | -2,47% | 2.246,00 |
| 27.03.2024 | 14,10 | 14,80 | 14,02 | 14,56 | 3,41% | 11.437,00 |
| 26.03.2024 | 14,04 | 14,12 | 14,00 | 14,08 | 0,43% | 6.274,00 |
| 25.03.2024 | 13,64 | 14,12 | 13,56 | 14,02 | 2,79% | 7.222,00 |
| 22.03.2024 | 13,56 | 13,78 | 13,52 | 13,64 | 0,89% | 1.670,00 |
| 21.03.2024 | 13,74 | 13,82 | 13,32 | 13,52 | 0,15% | 4.200,00 |
| 20.03.2024 | 13,10 | 13,50 | 12,90 | 13,50 | 2,27% | 2.516,00 |
| 19.03.2024 | 13,06 | 13,20 | 12,86 | 13,20 | 1,54% | 1.602,00 |
| 18.03.2024 | 13,22 | 13,26 | 12,94 | 13,00 | -0,91% | 4.935,00 |
| 15.03.2024 | 13,04 | 13,36 | 12,96 | 13,12 | 0,46% | 2.027,00 |
| 14.03.2024 | 13,36 | 13,48 | 12,88 | 13,06 | -1,80% | 3.285,00 |
| 13.03.2024 | 13,46 | 13,48 | 13,12 | 13,30 | -1,19% | 777,00 |
| 12.03.2024 | 13,30 | 13,50 | 13,24 | 13,46 | 1,51% | 311,00 |
| 11.03.2024 | 13,52 | 13,52 | 13,20 | 13,26 | -2,07% | 725,00 |
| 08.03.2024 | 13,56 | 13,56 | 13,32 | 13,54 | -0,29% | 1.240,00 |
| 07.03.2024 | 13,72 | 13,74 | 13,46 | 13,58 | -1,02% | 1.033,00 |
| 06.03.2024 | 13,76 | 13,76 | 13,66 | 13,72 | -0,15% | 255,00 |
| 05.03.2024 | 13,38 | 13,78 | 13,34 | 13,74 | 1,93% | 2.090,00 |
| 04.03.2024 | 13,80 | 13,82 | 13,36 | 13,48 | -2,18% | 3.475,00 |
| 01.03.2024 | 13,72 | 13,98 | 13,64 | 13,78 | 0,73% | 3.708,00 |
| 29.02.2024 | 13,90 | 13,90 | 13,56 | 13,68 | -1,58% | 2.059,00 |
| 28.02.2024 | 14,04 | 14,04 | 13,88 | 13,90 | -0,43% | 480,00 |
| 27.02.2024 | 13,84 | 14,06 | 13,72 | 13,96 | 1,16% | 763,00 |
| 26.02.2024 | 13,90 | 14,22 | 13,68 | 13,80 | -1,00% | 1.435,00 |
| 23.02.2024 | 14,46 | 14,46 | 13,86 | 13,94 | -3,73% | 2.706,00 |
| 22.02.2024 | 14,18 | 14,48 | 14,18 | 14,48 | 2,40% | 1.650,00 |
| 21.02.2024 | 13,96 | 14,24 | 13,74 | 14,14 | 2,46% | 9.059,00 |
| 20.02.2024 | 13,68 | 14,40 | 13,58 | 13,80 | 0,88% | 7.196,00 |
| 19.02.2024 | 13,60 | 13,70 | 13,42 | 13,68 | 0,74% | 2.320,00 |
| 16.02.2024 | 13,14 | 13,60 | 13,14 | 13,58 | 4,46% | 2.464,00 |
| 15.02.2024 | 12,90 | 13,14 | 12,90 | 13,00 | 0,78% | 1.253,00 |
| 14.02.2024 | 13,10 | 13,14 | 12,84 | 12,90 | -0,77% | 1.306,00 |
| 13.02.2024 | 13,26 | 13,32 | 12,98 | 13,00 | -1,96% | 1.342,00 |
| 12.02.2024 | 13,02 | 13,30 | 12,92 | 13,26 | 1,69% | 6.827,00 |
| 09.02.2024 | 12,86 | 13,04 | 12,74 | 13,04 | 1,56% | 3.384,00 |
| 08.02.2024 | 12,70 | 12,90 | 12,56 | 12,84 | 0,94% | 3.450,00 |
| 07.02.2024 | 12,82 | 12,90 | 12,48 | 12,72 | -0,47% | 2.566,00 |
| 06.02.2024 | 12,86 | 12,92 | 12,66 | 12,78 | -0,62% | 4.847,00 |
| 05.02.2024 | 13,08 | 13,24 | 12,84 | 12,86 | -1,68% | 3.254,00 |
| 02.02.2024 | 13,02 | 13,12 | 12,84 | 13,08 | 0,31% | 3.995,00 |
| 01.02.2024 | 13,02 | 13,20 | 12,98 | 13,04 | -0,61% | 2.029,00 |
| 31.01.2024 | 13,40 | 13,48 | 13,02 | 13,12 | -2,09% | 4.194,00 |
| 30.01.2024 | 13,58 | 13,64 | 13,38 | 13,40 | -1,90% | 615,00 |
| 29.01.2024 | 13,96 | 13,98 | 13,52 | 13,66 | -1,73% | 2.219,00 |
| 26.01.2024 | 13,98 | 13,98 | 13,88 | 13,90 | -0,14% | 373,00 |
| 25.01.2024 | 13,96 | 13,98 | 13,82 | 13,92 | -0,43% | 580,00 |
| 24.01.2024 | 13,94 | 13,98 | 13,76 | 13,98 | 0,87% | 996,00 |
| 23.01.2024 | 13,76 | 13,92 | 13,64 | 13,86 | 0,43% | 1.082,00 |
| 22.01.2024 | 13,60 | 13,82 | 13,50 | 13,80 | 1,92% | 317,00 |
| 19.01.2024 | 13,48 | 13,68 | 13,32 | 13,54 | -0,73% | 3.273,00 |
| 18.01.2024 | 13,44 | 13,64 | 13,30 | 13,64 | 2,56% | 1.362,00 |
| 17.01.2024 | 13,66 | 13,72 | 13,26 | 13,30 | -2,78% | 3.960,00 |
| 16.01.2024 | 13,56 | 13,70 | 13,52 | 13,68 | 1,03% | 3.871,00 |
| 15.01.2024 | 13,74 | 13,74 | 13,52 | 13,54 | -0,73% | 2.148,00 |
| 12.01.2024 | 13,84 | 13,98 | 13,64 | 13,64 | -1,16% | 1.219,00 |
| 11.01.2024 | 13,70 | 13,88 | 13,60 | 13,80 | 1,77% | 2.806,00 |
| 10.01.2024 | 13,44 | 13,70 | 13,38 | 13,56 | 0,59% | 2.711,00 |