33,475€
1,98%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 33,30 | 33,30 | 33,23 | 33,28 | 1,37% | - |
| 08.01.2026 | 33,23 | 33,65 | 32,68 | 32,83 | -0,68% | 435,00 |
| 07.01.2026 | 33,63 | 34,08 | 32,65 | 33,05 | -2,00% | 1.425,00 |
| 06.01.2026 | 33,33 | 33,75 | 32,93 | 33,73 | 2,12% | 4.094,00 |
| 05.01.2026 | 32,48 | 33,05 | 32,13 | 33,03 | 4,10% | 1.337,00 |
| 02.01.2026 | 32,30 | 32,30 | 31,68 | 31,73 | -0,47% | 530,00 |
| 30.12.2025 | 31,68 | 32,03 | 31,65 | 31,88 | 0,31% | 340,00 |
| 29.12.2025 | 31,60 | 32,03 | 31,03 | 31,78 | -0,08% | 50,00 |
| 23.12.2025 | 31,68 | 31,93 | 31,25 | 31,80 | 0,39% | 306,00 |
| 22.12.2025 | 31,33 | 31,73 | 31,03 | 31,68 | 2,10% | 559,00 |
| 19.12.2025 | 30,90 | 31,43 | 30,73 | 31,03 | -0,56% | - |
| 18.12.2025 | 30,50 | 31,45 | 30,25 | 31,20 | 1,55% | 2.669,00 |
| 17.12.2025 | 31,00 | 31,08 | 30,60 | 30,73 | -0,73% | 94,00 |
| 16.12.2025 | 30,48 | 31,05 | 30,48 | 30,95 | 0,49% | 331,00 |
| 15.12.2025 | 30,40 | 30,90 | 30,38 | 30,80 | 0,82% | 94,00 |
| 12.12.2025 | 30,88 | 31,13 | 30,55 | 30,55 | -0,73% | 684,00 |
| 11.12.2025 | 30,85 | 31,28 | 30,43 | 30,78 | -0,24% | - |
| 10.12.2025 | 32,00 | 32,10 | 30,75 | 30,85 | -3,67% | 603,00 |
| 09.12.2025 | 32,38 | 32,58 | 32,00 | 32,03 | -0,70% | 338,00 |
| 08.12.2025 | 31,98 | 32,88 | 31,98 | 32,25 | -1,83% | 1.179,00 |
| 05.12.2025 | 31,78 | 32,85 | 31,75 | 32,85 | 2,02% | 573,00 |
| 04.12.2025 | 32,08 | 32,48 | 31,90 | 32,20 | -0,16% | 13,00 |
| 03.12.2025 | 32,40 | 32,48 | 31,55 | 32,25 | -0,23% | 2.267,00 |
| 02.12.2025 | 31,68 | 32,33 | 31,43 | 32,33 | 5,12% | 6.041,00 |
| 01.12.2025 | 31,73 | 31,80 | 30,68 | 30,75 | -3,23% | 114,00 |
| 28.11.2025 | 30,13 | 31,93 | 29,73 | 31,78 | 5,48% | 1.429,00 |
| 27.11.2025 | 30,83 | 30,83 | 29,90 | 30,13 | -2,19% | 689,00 |
| 26.11.2025 | 30,58 | 30,98 | 30,05 | 30,80 | 1,57% | 2.274,00 |
| 25.11.2025 | 29,33 | 30,43 | 29,00 | 30,33 | 6,03% | 1.683,00 |
| 24.11.2025 | 27,48 | 28,85 | 27,48 | 28,60 | 4,09% | 1.478,00 |
| 21.11.2025 | 27,68 | 27,75 | 27,33 | 27,48 | -0,36% | 738,00 |
| 20.11.2025 | 28,53 | 29,38 | 26,78 | 27,58 | -2,56% | 4.539,00 |
| 19.11.2025 | 26,33 | 28,83 | 26,28 | 28,30 | 6,89% | 3.774,00 |
| 18.11.2025 | 26,63 | 26,83 | 26,03 | 26,48 | -0,38% | 279,00 |
| 17.11.2025 | 26,53 | 27,30 | 26,48 | 26,58 | 0,00% | 329,00 |
| 14.11.2025 | 27,05 | 27,13 | 26,05 | 26,58 | -1,48% | 449,00 |
| 13.11.2025 | 26,35 | 27,10 | 26,23 | 26,98 | 2,27% | 1.612,00 |
| 12.11.2025 | 25,60 | 26,58 | 25,58 | 26,38 | 3,33% | - |
| 11.11.2025 | 26,38 | 26,40 | 25,33 | 25,53 | -3,13% | 350,00 |
| 10.11.2025 | 25,75 | 26,60 | 25,53 | 26,35 | 4,15% | 108,00 |
| 07.11.2025 | 25,88 | 26,35 | 25,28 | 25,30 | -0,88% | - |
| 06.11.2025 | 26,20 | 26,33 | 25,43 | 25,53 | -3,13% | 1.457,00 |
| 05.11.2025 | 26,68 | 26,98 | 25,98 | 26,35 | -1,31% | 1.115,00 |
| 04.11.2025 | 27,58 | 27,60 | 26,60 | 26,70 | -2,64% | 742,00 |
| 03.11.2025 | 27,43 | 27,45 | 27,33 | 27,43 | 0,09% | 10,00 |
| 31.10.2025 | 27,90 | 27,93 | 27,23 | 27,40 | -1,97% | 206,00 |
| 30.10.2025 | 28,05 | 28,05 | 27,73 | 27,95 | -0,36% | 153,00 |
| 29.10.2025 | 28,43 | 28,63 | 27,78 | 28,05 | -1,32% | 30,00 |
| 28.10.2025 | 28,88 | 28,90 | 28,25 | 28,43 | -1,47% | 1,00 |
| 27.10.2025 | 28,78 | 29,08 | 28,53 | 28,85 | 0,70% | 303,00 |
| 24.10.2025 | 28,83 | 29,05 | 28,45 | 28,65 | -0,69% | 180,00 |
| 23.10.2025 | 28,53 | 29,08 | 28,40 | 28,85 | 0,17% | 570,00 |
| 22.10.2025 | 28,63 | 28,95 | 28,53 | 28,80 | -0,09% | - |
| 21.10.2025 | 29,63 | 29,70 | 28,60 | 28,83 | -2,86% | 200,00 |
| 20.10.2025 | 28,63 | 29,90 | 28,50 | 29,68 | 3,94% | 1.010,00 |
| 17.10.2025 | 29,48 | 29,95 | 28,38 | 28,55 | -4,19% | 1.434,00 |
| 16.10.2025 | 29,28 | 29,88 | 29,03 | 29,80 | 1,79% | 1.882,00 |
| 15.10.2025 | 30,98 | 31,03 | 29,18 | 29,28 | -4,87% | 194,00 |
| 14.10.2025 | 30,85 | 30,90 | 30,20 | 30,78 | -0,73% | - |
| 13.10.2025 | 29,58 | 31,43 | 29,53 | 31,00 | 4,64% | 1.295,00 |
| 10.10.2025 | 30,85 | 30,93 | 29,33 | 29,63 | -2,71% | 1.372,00 |
| 09.10.2025 | 29,83 | 30,73 | 29,60 | 30,45 | 1,92% | 480,00 |
| 08.10.2025 | 29,03 | 30,10 | 28,60 | 29,88 | 2,22% | 3.510,00 |
| 07.10.2025 | 27,53 | 30,18 | 27,50 | 29,23 | 6,27% | 12.817,00 |
| 06.10.2025 | 27,80 | 28,25 | 27,50 | 27,50 | -1,96% | 475,00 |
| 03.10.2025 | 28,08 | 28,55 | 27,90 | 28,05 | -0,27% | 1.342,00 |
| 02.10.2025 | 28,28 | 28,38 | 27,75 | 28,13 | -0,27% | 8.173,00 |
| 01.10.2025 | 28,83 | 28,90 | 27,55 | 28,20 | -2,08% | 769,00 |
| 30.09.2025 | 28,18 | 28,83 | 28,13 | 28,80 | 2,22% | 1.198,00 |
| 29.09.2025 | 28,93 | 28,93 | 28,18 | 28,18 | -1,91% | 1.185,00 |
| 26.09.2025 | 28,63 | 28,90 | 28,43 | 28,73 | -0,95% | 1.594,00 |
| 25.09.2025 | 29,73 | 29,78 | 28,98 | 29,00 | -2,36% | 1.060,00 |
| 24.09.2025 | 29,80 | 29,85 | 29,20 | 29,70 | -0,67% | 600,00 |
| 23.09.2025 | 30,33 | 30,35 | 29,35 | 29,90 | -0,50% | 2.636,00 |
| 22.09.2025 | 30,70 | 30,73 | 29,13 | 30,05 | 1,95% | 3.230,00 |
| 19.09.2025 | 29,68 | 29,88 | 29,15 | 29,48 | 0,77% | 7.178,00 |
| 18.09.2025 | 27,88 | 29,30 | 27,80 | 29,25 | 5,60% | 1.166,00 |
| 17.09.2025 | 27,70 | 28,08 | 26,70 | 27,70 | -0,18% | 444,00 |
| 16.09.2025 | 28,33 | 28,45 | 27,68 | 27,75 | -2,55% | 617,00 |
| 15.09.2025 | 28,53 | 29,03 | 28,25 | 28,48 | -1,21% | 695,00 |
| 12.09.2025 | 28,85 | 28,85 | 28,83 | 28,83 | -0,09% | - |
| 11.09.2025 | 27,95 | 29,00 | 27,93 | 28,85 | 0,09% | 2.217,00 |
| 10.09.2025 | 28,88 | 28,88 | 28,83 | 28,83 | 0,17% | - |
| 09.09.2025 | 28,93 | 29,10 | 28,45 | 28,78 | -0,69% | 1.146,00 |
| 08.09.2025 | 28,75 | 29,08 | 28,68 | 28,98 | 0,87% | 61,00 |
| 05.09.2025 | 28,93 | 29,53 | 28,63 | 28,73 | -0,86% | 2.303,00 |
| 04.09.2025 | 28,80 | 28,98 | 28,45 | 28,98 | 0,61% | 1.209,00 |
| 03.09.2025 | 28,48 | 29,08 | 28,43 | 28,80 | 0,96% | 351,00 |
| 02.09.2025 | 29,33 | 29,40 | 28,23 | 28,53 | -2,48% | 7.871,00 |
| 01.09.2025 | 29,60 | 30,20 | 29,15 | 29,25 | -0,76% | 1.066,00 |
| 29.08.2025 | 30,18 | 30,63 | 29,48 | 29,48 | -2,40% | 749,00 |
| 28.08.2025 | 30,18 | 30,38 | 29,58 | 30,20 | 0,17% | 177,00 |
| 27.08.2025 | 30,55 | 30,55 | 29,65 | 30,15 | -1,39% | 1.436,00 |
| 26.08.2025 | 30,63 | 30,75 | 29,50 | 30,58 | -0,49% | 1.614,00 |
| 25.08.2025 | 30,23 | 30,98 | 29,98 | 30,73 | 1,57% | 11.505,00 |
| 22.08.2025 | 29,38 | 30,50 | 29,15 | 30,25 | 2,80% | 2.037,00 |
| 21.08.2025 | 30,93 | 31,25 | 28,33 | 29,43 | -5,08% | 17.305,00 |
| 20.08.2025 | 30,68 | 31,75 | 30,28 | 31,00 | 0,73% | 2.139,00 |
| 19.08.2025 | 30,45 | 31,18 | 30,40 | 30,78 | 0,82% | 971,00 |
| 18.08.2025 | 30,23 | 30,55 | 30,13 | 30,53 | 1,08% | 581,00 |