WKN: | 850185 |
ISIN: | AT0000609607 |
Land: | Österreich |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
aktueller Kurs: |
21,70 EUR
|
Veränderung: |
-0,20 EUR
|
Veränderung in %: |
-0,91 %
|
Weshalb die PORR-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 15. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.02.2025 |
20,80 22,00 |
22,00 20,80 |
20,80 | 22,00 |
1.100 8,37% |
8,37% |
12.02.2025 |
20,30 20,30 |
20,30 20,30 |
20,30 | 20,30 |
0 -1,22% |
-1,22% |
11.02.2025 |
20,55 20,55 |
20,55 20,55 |
20,55 | 20,55 |
0 -1,44% |
-1,44% |
10.02.2025 |
20,50 20,85 |
20,85 20,50 |
20,50 | 20,85 |
10.008 2,21% |
2,21% |
07.02.2025 |
20,75 20,40 |
20,75 20,40 |
20,40 | 20,40 |
6.120 -2,86% |
-2,86% |
06.02.2025 |
20,00 21,00 |
21,00 20,00 |
20,00 | 21,00 |
1.470 5,42% |
5,42% |
05.02.2025 |
19,68 19,92 |
19,92 19,42 |
19,42 | 19,92 |
19.720 0,61% |
0,61% |
04.02.2025 |
19,80 19,80 |
19,80 19,80 |
19,80 | 19,80 |
0 -1,00% |
-1,00% |
03.02.2025 |
20,00 20,00 |
20,00 20,00 |
20,00 | 20,00 |
0 -1,23% |
-1,23% |
31.01.2025 |
19,76 20,25 |
20,25 19,76 |
19,76 | 20,25 |
0 1,00% |
1,00% |
30.01.2025 |
19,80 20,05 |
20,05 19,80 |
19,80 | 20,05 |
0 3,03% |
3,03% |
29.01.2025 |
19,58 19,46 |
19,58 19,16 |
19,16 | 19,46 |
0 1,57% |
1,57% |
28.01.2025 |
19,46 19,16 |
19,46 19,16 |
19,16 | 19,16 |
3.832 -5,38% |
-5,38% |
27.01.2025 |
20,25 20,25 |
20,25 20,25 |
20,25 | 20,25 |
0 -0,74% |
-0,74% |
24.01.2025 |
19,58 20,40 |
20,45 19,58 |
19,58 | 20,40 |
17.981 4,51% |
4,51% |
23.01.2025 |
19,28 19,52 |
19,80 19,28 |
19,28 | 19,52 |
5.940 1,67% |
1,67% |
22.01.2025 |
19,20 19,20 |
19,20 19,20 |
19,20 | 19,20 |
0 -1,34% |
-1,34% |
21.01.2025 |
18,98 19,46 |
19,46 18,70 |
18,70 | 19,46 |
34.845 5,19% |
5,19% |
20.01.2025 |
18,20 18,50 |
18,98 18,20 |
18,20 | 18,50 |
37.000 4,17% |
4,17% |
17.01.2025 |
17,76 17,76 |
17,76 17,76 |
17,76 | 17,76 |
0 -0,56% |
-0,56% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
17,94 20,25 |
20,40 17,62 |
17,62 | 20,25 | 12,88% |
Februar |
20,25 22,00 |
22,00 19,80 |
19,80 | 22,00 | 8,64% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
17,94 22,00 |
22,00 17,62 |
17,62 | 22,00 | 22,63% |
2024 |
12,86 17,94 |
18,42 12,64 |
12,64 | 17,94 | 39,50% |
2023 |
11,86 12,86 |
14,70 10,94 |
10,94 | 12,86 | 8,43% |
2022 |
13,52 11,86 |
13,76 8,96 |
8,96 | 11,86 | -12,28% |
2021 |
12,29 13,52 |
16,44 11,76 |
11,76 | 13,52 | 10,01% |
2020 |
14,34 12,29 |
16,12 10,15 |
10,15 | 12,29 | -14,30% |
2019 |
16,38 14,34 |
22,46 14,34 |
14,34 | 14,34 | -12,45% |
2018 |
26,42 16,38 |
32,13 16,33 |
16,33 | 16,38 | -38,00% |
2017 |
36,41 26,42 |
39,16 21,85 |
21,85 | 26,42 | -27,44% |
2016 |
26,34 36,41 |
36,41 19,84 |
19,84 | 36,41 | 38,23% |
2015 |
20,88 26,34 |
28,62 19,25 |
19,25 | 26,34 | 26,15% |
2014 |
9,40 20,88 |
22,35 9,40 |
9,40 | 20,88 | 122,13% |
2013 |
6,13 9,40 |
10,37 5,19 |
5,19 | 9,40 | 53,34% |
2012 |
11,69 6,13 |
11,78 5,66 |
5,66 | 6,13 | -47,56% |
2011 |
11,79 11,69 |
12,90 11,03 |
11,03 | 11,69 | -0,85% |
2010 |
11,90 11,79 |
12,80 11,22 |
11,22 | 11,79 | -0,92% |
2009 |
12,83 11,90 |
13,13 11,46 |
11,46 | 11,90 | -7,25% |
2008 |
19,97 12,83 |
19,97 10,78 |
10,78 | 12,83 | -35,75% |
2007 |
16,61 19,97 |
26,88 16,52 |
16,52 | 19,97 | 20,23% |