38,350€
-1,35%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 38,40 | 38,45 | 38,38 | 38,43 | -1,16% | - |
| 23.07.2026 | 38,95 | 39,13 | 38,78 | 38,88 | -0,26% | - |
| 22.07.2026 | 39,40 | 39,43 | 38,55 | 38,98 | 0,39% | 300,00 |
| 21.07.2026 | 38,25 | 38,88 | 38,25 | 38,83 | 0,06% | - |
| 20.07.2026 | 38,85 | 38,85 | 38,55 | 38,80 | 1,31% | 2,00 |
| 17.07.2026 | 38,90 | 38,90 | 38,15 | 38,30 | -1,67% | 22,00 |
| 16.07.2026 | 39,45 | 39,73 | 38,68 | 38,95 | -1,39% | 525,00 |
| 15.07.2026 | 39,05 | 39,53 | 38,58 | 39,50 | 1,15% | 51,00 |
| 14.07.2026 | 38,80 | 39,10 | 38,28 | 39,05 | 0,51% | 227,00 |
| 13.07.2026 | 39,35 | 39,78 | 38,25 | 38,85 | 0,00% | 262,00 |
| 10.07.2026 | 40,60 | 42,50 | 38,40 | 38,85 | -5,36% | 9.169,00 |
| 09.07.2026 | 43,00 | 43,48 | 40,60 | 41,05 | -4,70% | 1.691,00 |
| 08.07.2026 | 43,90 | 44,28 | 42,48 | 43,08 | -4,60% | 217,00 |
| 07.07.2026 | 46,05 | 46,13 | 45,05 | 45,15 | -1,31% | 4,00 |
| 06.07.2026 | 45,40 | 45,90 | 45,05 | 45,75 | 0,44% | 29,00 |
| 03.07.2026 | 43,15 | 45,80 | 43,15 | 45,55 | 4,59% | 85,00 |
| 02.07.2026 | 44,65 | 44,78 | 42,80 | 43,55 | -2,57% | 596,00 |
| 01.07.2026 | 44,30 | 44,75 | 43,90 | 44,70 | 0,96% | 240,00 |
| 30.06.2026 | 44,05 | 44,78 | 44,05 | 44,28 | 1,26% | 203,00 |
| 29.06.2026 | 44,25 | 44,70 | 43,60 | 43,73 | -2,13% | 271,00 |
| 26.06.2026 | 46,35 | 46,43 | 44,60 | 44,68 | -4,18% | 486,00 |
| 25.06.2026 | 45,05 | 46,70 | 44,78 | 46,63 | 4,66% | 726,00 |
| 24.06.2026 | 45,88 | 45,90 | 44,50 | 44,55 | -1,87% | 166,00 |
| 23.06.2026 | 44,83 | 45,48 | 43,80 | 45,40 | 1,79% | 91,00 |
| 22.06.2026 | 44,95 | 45,30 | 44,43 | 44,60 | -0,83% | - |
| 19.06.2026 | 44,68 | 45,00 | 44,15 | 44,98 | 0,73% | 433,00 |
| 18.06.2026 | 45,90 | 45,93 | 44,45 | 44,65 | -0,28% | 1.389,00 |
| 17.06.2026 | 43,55 | 45,58 | 43,55 | 44,78 | 2,23% | 298,00 |
| 16.06.2026 | 43,85 | 44,33 | 43,55 | 43,80 | 0,86% | 337,00 |
| 15.06.2026 | 40,90 | 43,43 | 40,90 | 43,43 | 6,83% | 962,00 |
| 12.06.2026 | 39,85 | 40,65 | 39,63 | 40,65 | 1,88% | - |
| 11.06.2026 | 38,88 | 39,93 | 38,60 | 39,90 | 2,18% | 15,00 |
| 10.06.2026 | 38,75 | 39,38 | 37,68 | 39,05 | 1,43% | 685,00 |
| 09.06.2026 | 38,83 | 39,88 | 38,00 | 38,50 | 0,79% | 450,00 |
| 08.06.2026 | 37,48 | 38,20 | 37,43 | 38,20 | -0,78% | - |
| 05.06.2026 | 40,35 | 40,73 | 38,48 | 38,50 | -4,70% | 70,00 |
| 04.06.2026 | 39,85 | 41,15 | 39,80 | 40,40 | 1,00% | 139,00 |
| 03.06.2026 | 39,75 | 40,40 | 39,50 | 40,00 | -0,56% | 179,00 |
| 02.06.2026 | 39,45 | 40,73 | 39,43 | 40,23 | 1,45% | - |
| 01.06.2026 | 39,80 | 40,73 | 39,40 | 39,65 | -0,56% | 513,00 |
| 29.05.2026 | 38,25 | 40,95 | 38,25 | 39,88 | 4,25% | 1.534,00 |
| 28.05.2026 | 36,45 | 39,13 | 36,10 | 38,25 | 5,30% | 1.465,00 |
| 27.05.2026 | 35,25 | 36,75 | 34,53 | 36,33 | 2,47% | 1.248,00 |
| 26.05.2026 | 35,13 | 35,78 | 35,13 | 35,45 | 0,64% | 700,00 |
| 25.05.2026 | 35,25 | 35,63 | 34,60 | 35,23 | 2,70% | 134,00 |
| 22.05.2026 | 34,80 | 35,03 | 33,73 | 34,30 | -1,29% | 268,00 |
| 21.05.2026 | 34,00 | 35,05 | 33,75 | 34,75 | 2,96% | 540,00 |
| 20.05.2026 | 34,23 | 34,75 | 33,55 | 33,75 | -3,36% | 85,00 |
| 19.05.2026 | 35,10 | 35,10 | 34,88 | 34,93 | 0,36% | - |
| 18.05.2026 | 35,95 | 36,23 | 34,45 | 34,80 | -4,40% | 89,00 |
| 15.05.2026 | 36,63 | 36,63 | 36,23 | 36,40 | -0,88% | 53,00 |
| 14.05.2026 | 38,10 | 38,30 | 36,53 | 36,73 | -3,36% | 700,00 |
| 13.05.2026 | 38,40 | 39,08 | 37,60 | 38,00 | -0,07% | 245,00 |
| 12.05.2026 | 39,00 | 39,30 | 38,03 | 38,03 | -2,69% | 50,00 |
| 11.05.2026 | 39,25 | 39,63 | 38,65 | 39,08 | -1,57% | - |
| 08.05.2026 | 39,20 | 39,80 | 39,20 | 39,70 | -1,12% | - |
| 07.05.2026 | 40,15 | 40,38 | 39,83 | 40,15 | 0,75% | 258,00 |
| 06.05.2026 | 38,40 | 40,00 | 38,18 | 39,85 | 3,78% | 389,00 |
| 05.05.2026 | 37,53 | 38,60 | 37,15 | 38,40 | 0,20% | 301,00 |
| 04.05.2026 | 39,13 | 39,43 | 38,05 | 38,33 | -2,04% | 246,00 |
| 30.04.2026 | 38,65 | 39,43 | 38,08 | 39,13 | 1,03% | 20,00 |
| 29.04.2026 | 38,50 | 38,88 | 38,38 | 38,73 | 1,51% | 100,00 |
| 28.04.2026 | 38,15 | 38,20 | 38,13 | 38,15 | -0,13% | - |
| 27.04.2026 | 38,30 | 39,03 | 38,05 | 38,20 | -1,16% | 76,00 |
| 24.04.2026 | 40,25 | 40,38 | 37,73 | 38,65 | -3,92% | 408,00 |
| 23.04.2026 | 40,23 | 40,38 | 39,88 | 40,23 | -0,37% | 8,00 |
| 22.04.2026 | 40,15 | 41,40 | 40,15 | 40,38 | 0,06% | 50,00 |
| 21.04.2026 | 40,20 | 40,88 | 39,88 | 40,35 | 0,50% | 124,00 |
| 20.04.2026 | 40,05 | 40,33 | 39,13 | 40,15 | 2,29% | 3.101,00 |
| 17.04.2026 | 39,25 | 39,30 | 39,05 | 39,25 | 0,26% | - |
| 16.04.2026 | 39,58 | 39,85 | 39,00 | 39,15 | -1,57% | 36,00 |
| 15.04.2026 | 40,30 | 40,38 | 39,60 | 39,78 | -1,49% | 155,00 |
| 14.04.2026 | 40,18 | 40,70 | 40,03 | 40,38 | 2,34% | 196,00 |
| 13.04.2026 | 39,65 | 40,43 | 39,15 | 39,45 | -1,80% | 55,00 |
| 10.04.2026 | 39,65 | 41,23 | 39,58 | 40,18 | 2,36% | 419,00 |
| 09.04.2026 | 38,70 | 39,68 | 38,60 | 39,25 | 2,88% | 321,00 |
| 08.04.2026 | 36,55 | 38,15 | 36,55 | 38,15 | 4,95% | - |
| 07.04.2026 | 36,80 | 37,43 | 36,20 | 36,35 | -1,36% | 169,00 |
| 02.04.2026 | 37,63 | 37,63 | 36,05 | 36,85 | 0,14% | 425,00 |
| 01.04.2026 | 36,68 | 36,80 | 36,58 | 36,80 | 1,17% | - |
| 31.03.2026 | 34,68 | 36,43 | 34,58 | 36,38 | 5,13% | 460,00 |
| 30.03.2026 | 33,50 | 34,90 | 33,20 | 34,60 | 3,36% | 1.050,00 |
| 27.03.2026 | 34,50 | 35,23 | 33,43 | 33,48 | -2,55% | 120,00 |
| 26.03.2026 | 34,83 | 35,20 | 33,63 | 34,35 | -1,43% | 625,00 |
| 25.03.2026 | 34,93 | 34,93 | 34,80 | 34,85 | 0,72% | - |
| 24.03.2026 | 35,20 | 35,40 | 33,98 | 34,60 | -2,95% | 200,00 |
| 23.03.2026 | 33,38 | 35,83 | 30,75 | 35,65 | 4,62% | 1.393,00 |
| 20.03.2026 | 34,65 | 35,78 | 34,08 | 34,08 | -5,87% | - |
| 19.03.2026 | 36,20 | 36,30 | 36,20 | 36,20 | -0,89% | - |
| 18.03.2026 | 36,15 | 37,45 | 36,00 | 36,53 | 0,41% | 200,00 |
| 17.03.2026 | 36,10 | 36,60 | 35,53 | 36,38 | 0,90% | 146,00 |
| 16.03.2026 | 36,15 | 36,35 | 35,58 | 36,05 | -2,17% | 74,00 |
| 13.03.2026 | 37,50 | 37,60 | 36,38 | 36,85 | -1,93% | 549,00 |
| 12.03.2026 | 38,98 | 38,98 | 37,28 | 37,58 | -3,59% | 550,00 |
| 11.03.2026 | 38,45 | 39,05 | 38,05 | 38,98 | 1,30% | 411,00 |
| 10.03.2026 | 38,03 | 39,43 | 37,83 | 38,48 | 1,25% | 432,00 |
| 09.03.2026 | 38,45 | 38,48 | 36,30 | 38,00 | -1,62% | 1.805,00 |
| 06.03.2026 | 38,68 | 39,00 | 37,55 | 38,63 | 0,19% | 74,00 |
| 05.03.2026 | 38,85 | 39,98 | 37,98 | 38,55 | 1,85% | 67,00 |
| 04.03.2026 | 37,50 | 37,93 | 37,48 | 37,85 | -0,72% | - |