PORR historische Kurse | Verlauf | Entwicklung

Kurshistorie

Xetra

PORR tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
10.12.2025	31,75 30,95	31,75 30,95	30,95	30,95	1.238 -2,52%	-2,52%
09.12.2025	32,15 31,75	32,15 31,75	31,75	31,75	0 -2,16%	-2,16%
08.12.2025	31,90 32,45	32,45 31,90	31,90	32,45	6.490 1,72%	1,72%
05.12.2025	31,75 31,90	32,55 31,75	31,75	31,90	33.525 0,16%	0,16%
04.12.2025	32,15 31,85	32,40 31,85	31,85	31,85	21.369 -0,93%	-0,93%
03.12.2025	32,25 32,15	32,30 32,15	32,15	32,15	6.460 0,16%	0,16%
02.12.2025	31,60 32,10	32,20 31,60	31,60	32,10	19.736 1,74%	1,74%
01.12.2025	31,75 31,55	31,75 30,60	30,60	31,55	255.307 1,45%	1,45%
28.11.2025	30,00 31,10	31,20 30,00	30,00	31,10	4.670 1,30%	1,30%
27.11.2025	30,70 30,70	30,70 30,70	30,70	30,70	0 0,00%	0,00%
26.11.2025	30,45 30,70	31,00 30,20	30,20	30,70	20.710 1,15%	1,15%
25.11.2025	29,15 30,35	30,35 29,15	29,15	30,35	32.260 4,12%	4,12%
24.11.2025	27,40 29,15	29,15 27,40	27,40	29,15	10.000 5,23%	5,23%
21.11.2025	27,60 27,70	27,70 27,60	27,60	27,70	69.250 -0,54%	-0,54%
20.11.2025	28,05 27,85	29,45 27,60	27,60	27,85	37.628 -2,96%	-2,96%
19.11.2025	26,05 28,70	28,70 26,05	26,05	28,70	14.350 8,51%	8,51%
18.11.2025	26,30 26,45	26,45 26,30	26,30	26,45	5.290 -0,75%	-0,75%
17.11.2025	26,65 26,65	26,65 26,65	26,65	26,65	0 1,14%	1,14%
14.11.2025	26,75 26,35	26,75 26,35	26,35	26,35	2.403 -0,94%	-0,94%
13.11.2025	26,15 26,60	26,60 26,15	26,15	26,60	80 1,72%	1,72%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 114

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	9,40 13,13	13,13 9,40	9,40	13,13	39,68%
Februar	13,13 15,19	16,24 12,45	12,45	15,19	15,69%
März	15,19 19,25	19,25 14,03	14,03	19,25	26,73%
April	19,25 19,63	20,15 18,30	18,30	19,63	1,97%
Mai	19,63 20,23	20,48 19,42	19,42	20,23	3,06%
Juni	20,23 21,87	22,35 19,89	19,89	21,87	8,11%
Juli	21,87 17,44	21,80 17,44	17,44	17,44	-20,26%
August	17,44 18,80	19,54 16,93	16,93	18,80	7,80%
September	18,80 20,06	21,60 18,80	18,80	20,06	6,70%
Oktober	20,06 18,40	20,22 17,33	17,33	18,40	-8,28%
November	18,40 18,09	19,02 17,79	17,79	18,09	-1,68%
Dezember	18,09 20,88	21,04 17,93	17,93	20,88	15,42%
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 30,95	32,55 17,62	17,62	30,95	72,52%
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%

boerse.de-Börsenzitat:

A series of small wins works just fine, take the single and double. Don't always swing for the fences.
Jeff`s Rules for Wall Street Survival