32,375€
-0,54%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 32,58 | 32,68 | 32,13 | 32,58 | 0,08% | 41,00 |
| 28.09.2026 | 32,08 | 32,85 | 32,00 | 32,55 | 1,09% | 46,00 |
| 25.09.2026 | 31,98 | 32,60 | 31,75 | 32,20 | 0,78% | 361,00 |
| 24.09.2026 | 32,65 | 32,73 | 31,83 | 31,95 | -1,69% | 550,00 |
| 23.09.2026 | 34,08 | 34,15 | 32,30 | 32,50 | -4,55% | 16.208,00 |
| 22.09.2026 | 36,35 | 36,38 | 33,08 | 34,05 | -5,94% | 1.654,00 |
| 21.09.2026 | 36,10 | 36,53 | 36,00 | 36,20 | 0,35% | 150,00 |
| 18.09.2026 | 36,30 | 36,78 | 35,85 | 36,08 | -2,70% | 1,00 |
| 17.09.2026 | 37,03 | 37,50 | 36,90 | 37,08 | -0,54% | - |
| 16.09.2026 | 36,30 | 37,28 | 36,30 | 37,28 | 2,40% | - |
| 15.09.2026 | 36,30 | 36,40 | 36,15 | 36,40 | -1,82% | - |
| 14.09.2026 | 37,30 | 37,33 | 37,08 | 37,08 | -0,34% | - |
| 11.09.2026 | 36,30 | 37,38 | 36,30 | 37,20 | 1,36% | - |
| 10.09.2026 | 36,68 | 36,80 | 36,68 | 36,70 | 0,48% | - |
| 09.09.2026 | 37,18 | 37,43 | 36,53 | 36,53 | -2,08% | 152,00 |
| 08.09.2026 | 37,18 | 37,43 | 36,68 | 37,30 | 0,13% | - |
| 07.09.2026 | 37,08 | 37,68 | 36,80 | 37,25 | 1,43% | 480,00 |
| 04.09.2026 | 36,30 | 37,10 | 36,20 | 36,73 | 2,16% | 161,00 |
| 03.09.2026 | 35,95 | 36,30 | 35,50 | 35,95 | -0,07% | 78,00 |
| 02.09.2026 | 35,78 | 36,33 | 35,48 | 35,98 | 0,21% | - |
| 01.09.2026 | 37,43 | 37,53 | 35,78 | 35,90 | -3,95% | 1.851,00 |
| 31.08.2026 | 38,45 | 38,95 | 37,20 | 37,38 | -2,35% | 218,00 |
| 28.08.2026 | 38,20 | 38,45 | 37,68 | 38,28 | 0,26% | 240,00 |
| 27.08.2026 | 40,98 | 40,98 | 36,65 | 38,18 | -6,66% | 1.629,00 |
| 26.08.2026 | 39,25 | 40,90 | 39,23 | 40,90 | 4,40% | 623,00 |
| 25.08.2026 | 38,53 | 40,05 | 38,53 | 39,18 | 1,62% | 743,00 |
| 24.08.2026 | 38,18 | 39,03 | 38,18 | 38,55 | 0,59% | 28,00 |
| 21.08.2026 | 37,90 | 39,18 | 37,90 | 38,33 | 1,46% | - |
| 20.08.2026 | 38,10 | 38,25 | 37,75 | 37,78 | -0,72% | - |
| 19.08.2026 | 37,80 | 38,13 | 37,78 | 38,05 | 0,53% | 200,00 |
| 18.08.2026 | 37,98 | 38,48 | 37,80 | 37,85 | -0,66% | 890,00 |
| 17.08.2026 | 38,95 | 39,23 | 38,10 | 38,10 | -2,12% | 470,00 |
| 14.08.2026 | 39,18 | 39,25 | 38,15 | 38,93 | -1,27% | 13,00 |
| 13.08.2026 | 39,23 | 39,63 | 38,98 | 39,43 | 2,14% | 13,00 |
| 12.08.2026 | 38,50 | 38,63 | 38,48 | 38,60 | 0,85% | 380,00 |
| 11.08.2026 | 38,33 | 38,98 | 37,85 | 38,28 | -0,07% | 128,00 |
| 10.08.2026 | 38,50 | 38,78 | 38,25 | 38,30 | -0,33% | 265,00 |
| 07.08.2026 | 38,03 | 38,80 | 37,90 | 38,43 | 0,72% | 625,00 |
| 06.08.2026 | 38,20 | 38,58 | 37,78 | 38,15 | 0,39% | 939,00 |
| 05.08.2026 | 38,20 | 38,38 | 37,65 | 38,00 | -0,52% | 200,00 |
| 04.08.2026 | 37,50 | 38,28 | 37,50 | 38,20 | 0,92% | 80,00 |
| 03.08.2026 | 37,30 | 38,45 | 37,30 | 37,85 | 1,47% | - |
| 31.07.2026 | 38,05 | 38,88 | 37,15 | 37,30 | -1,84% | 589,00 |
| 30.07.2026 | 38,00 | 38,35 | 37,38 | 38,00 | 1,81% | 322,00 |
| 29.07.2026 | 37,30 | 37,63 | 36,98 | 37,33 | 0,13% | 171,00 |
| 28.07.2026 | 37,60 | 37,60 | 36,88 | 37,28 | -0,20% | 340,00 |
| 27.07.2026 | 38,05 | 38,58 | 37,23 | 37,35 | -3,11% | 26,00 |
| 24.07.2026 | 38,40 | 38,80 | 38,25 | 38,55 | -0,84% | - |
| 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 |