39,150€
-1,57%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 39,58 | 39,85 | 39,23 | 39,40 | -0,94% | - |
| 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% | - |
| 03.03.2026 | 39,15 | 39,15 | 37,83 | 38,13 | -2,99% | 3.830,00 |
| 02.03.2026 | 37,85 | 39,35 | 36,98 | 39,30 | 1,03% | 1.492,00 |
| 27.02.2026 | 39,13 | 39,65 | 38,83 | 38,90 | -0,32% | 149,00 |
| 26.02.2026 | 40,18 | 40,18 | 38,88 | 39,03 | -1,89% | 97,00 |
| 25.02.2026 | 40,05 | 40,15 | 39,68 | 39,78 | -0,44% | - |
| 24.02.2026 | 39,45 | 40,23 | 39,45 | 39,95 | -1,24% | 4,00 |
| 23.02.2026 | 40,35 | 40,58 | 39,98 | 40,45 | -0,49% | 680,00 |
| 20.02.2026 | 39,33 | 40,80 | 39,13 | 40,65 | 5,11% | 1.827,00 |
| 19.02.2026 | 39,45 | 39,50 | 38,18 | 38,68 | -1,72% | 200,00 |
| 18.02.2026 | 38,90 | 39,63 | 38,35 | 39,35 | 2,08% | 1.103,00 |
| 17.02.2026 | 40,20 | 40,20 | 36,80 | 38,55 | -4,16% | 2.066,00 |
| 16.02.2026 | 38,00 | 40,63 | 38,00 | 40,23 | 6,13% | 1.226,00 |
| 13.02.2026 | 37,93 | 37,93 | 37,73 | 37,90 | -2,45% | - |
| 12.02.2026 | 38,75 | 38,88 | 38,73 | 38,85 | 1,70% | - |
| 11.02.2026 | 38,20 | 38,43 | 37,78 | 38,20 | 0,59% | - |
| 10.02.2026 | 37,65 | 38,25 | 37,23 | 37,98 | 1,40% | 826,00 |
| 09.02.2026 | 36,65 | 37,90 | 36,53 | 37,45 | 5,34% | 1.432,00 |
| 06.02.2026 | 35,43 | 35,63 | 35,33 | 35,55 | 0,92% | - |
| 05.02.2026 | 35,68 | 35,70 | 35,20 | 35,23 | -0,77% | 152,00 |
| 04.02.2026 | 35,90 | 36,13 | 35,35 | 35,50 | -0,14% | 1.579,00 |
| 03.02.2026 | 35,65 | 35,98 | 35,25 | 35,55 | 1,43% | 542,00 |
| 02.02.2026 | 34,60 | 35,33 | 34,38 | 35,05 | 0,50% | 318,00 |
| 30.01.2026 | 34,68 | 35,40 | 34,53 | 34,88 | 3,95% | 200,00 |
| 29.01.2026 | 35,48 | 35,63 | 33,55 | 33,55 | -4,76% | 621,00 |
| 28.01.2026 | 35,18 | 35,30 | 34,60 | 35,23 | 3,76% | 4.516,00 |
| 27.01.2026 | 33,95 | 33,98 | 33,90 | 33,95 | 2,03% | - |
| 26.01.2026 | 34,65 | 34,85 | 33,15 | 33,28 | -2,42% | 86,00 |
| 23.01.2026 | 34,43 | 34,43 | 34,10 | 34,10 | 0,66% | - |
| 22.01.2026 | 32,55 | 34,03 | 32,23 | 33,88 | 4,31% | 318,00 |
| 21.01.2026 | 32,35 | 32,85 | 31,10 | 32,48 | 1,09% | 1.133,00 |
| 20.01.2026 | 32,80 | 32,83 | 31,93 | 32,13 | -2,13% | 1.517,00 |
| 19.01.2026 | 32,53 | 33,13 | 31,95 | 32,83 | -0,91% | 1.628,00 |
| 16.01.2026 | 32,95 | 33,30 | 32,40 | 33,13 | 1,84% | 395,00 |
| 15.01.2026 | 31,40 | 32,53 | 31,40 | 32,53 | 3,01% | 218,00 |
| 14.01.2026 | 32,75 | 32,85 | 30,35 | 31,58 | -3,73% | 3.962,00 |
| 13.01.2026 | 33,13 | 33,15 | 32,60 | 32,80 | -0,68% | 844,00 |
| 12.01.2026 | 33,45 | 33,75 | 32,83 | 33,03 | -1,71% | 426,00 |
| 09.01.2026 | 33,30 | 33,65 | 33,05 | 33,60 | 2,36% | 688,00 |
| 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 |