33,225€
-0,52%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 33,30 | 33,65 | 32,73 | 33,05 | -1,05% | - |
| 07.01.2026 | 33,65 | 33,80 | 32,65 | 33,40 | -0,74% | 9.465,00 |
| 06.01.2026 | 33,30 | 33,75 | 32,95 | 33,65 | 1,20% | 9.516,00 |
| 05.01.2026 | 32,50 | 33,30 | 32,15 | 33,25 | 2,47% | 19.177,00 |
| 02.01.2026 | 32,45 | 32,45 | 31,70 | 32,45 | 1,25% | 5.082,00 |
| 30.12.2025 | 31,70 | 32,10 | 31,60 | 32,05 | 1,10% | 3.191,00 |
| 29.12.2025 | 32,00 | 32,05 | 31,05 | 31,70 | -0,63% | 6.108,00 |
| 23.12.2025 | 31,60 | 31,90 | 31,20 | 31,90 | 0,47% | 3.907,00 |
| 22.12.2025 | 31,25 | 31,75 | 31,05 | 31,75 | 1,11% | 6.920,00 |
| 19.12.2025 | 31,05 | 31,40 | 30,60 | 31,40 | 1,62% | 3.125,00 |
| 18.12.2025 | 30,45 | 31,35 | 30,35 | 30,90 | 1,64% | 7.315,00 |
| 17.12.2025 | 31,05 | 31,05 | 30,20 | 30,40 | -2,09% | 5.084,00 |
| 16.12.2025 | 30,60 | 31,05 | 30,60 | 31,05 | -0,32% | 3.481,00 |
| 15.12.2025 | 30,45 | 31,15 | 30,25 | 31,15 | 2,47% | 9.706,00 |
| 12.12.2025 | 30,90 | 31,05 | 30,20 | 30,40 | -1,78% | 8.605,00 |
| 11.12.2025 | 31,05 | 31,40 | 30,50 | 30,95 | 0,32% | 8.750,00 |
| 10.12.2025 | 31,75 | 31,95 | 30,80 | 30,85 | -3,44% | 11.278,00 |
| 09.12.2025 | 32,30 | 32,45 | 31,70 | 31,95 | -1,08% | 11.380,00 |
| 08.12.2025 | 32,00 | 32,60 | 31,95 | 32,30 | 1,10% | 9.400,00 |
| 05.12.2025 | 31,85 | 32,85 | 31,75 | 31,95 | 0,00% | 24.462,00 |
| 04.12.2025 | 32,15 | 32,45 | 31,70 | 31,95 | -0,16% | 16.767,00 |
| 03.12.2025 | 32,35 | 32,45 | 31,65 | 32,00 | -1,39% | 15.159,00 |
| 02.12.2025 | 31,70 | 32,45 | 31,50 | 32,45 | 2,69% | 15.824,00 |
| 01.12.2025 | 31,90 | 31,90 | 30,70 | 31,60 | 0,32% | 13.602,00 |
| 28.11.2025 | 30,20 | 31,90 | 29,80 | 31,50 | 4,30% | 17.979,00 |
| 27.11.2025 | 30,90 | 30,90 | 29,80 | 30,20 | -1,79% | 27.665,00 |
| 26.11.2025 | 30,65 | 31,00 | 30,05 | 30,75 | 0,49% | 13.323,00 |
| 25.11.2025 | 29,40 | 30,60 | 29,30 | 30,60 | 4,08% | 15.435,00 |
| 24.11.2025 | 27,45 | 29,45 | 27,45 | 29,40 | 7,10% | 20.029,00 |
| 21.11.2025 | 27,65 | 27,75 | 26,80 | 27,45 | -0,54% | 10.009,00 |
| 20.11.2025 | 28,50 | 29,40 | 27,00 | 27,60 | -3,16% | 17.011,00 |
| 19.11.2025 | 26,30 | 28,70 | 26,20 | 28,50 | 7,75% | 16.063,00 |
| 18.11.2025 | 26,55 | 26,70 | 26,05 | 26,45 | -0,38% | 2.667,00 |
| 17.11.2025 | 27,15 | 27,25 | 26,50 | 26,55 | 0,57% | 7.517,00 |
| 14.11.2025 | 27,10 | 27,15 | 26,15 | 26,40 | -2,40% | 2.335,00 |
| 13.11.2025 | 26,50 | 27,15 | 26,35 | 27,05 | 2,66% | 6.590,00 |
| 12.11.2025 | 25,65 | 26,50 | 25,60 | 26,35 | 3,13% | 3.534,00 |
| 11.11.2025 | 26,35 | 26,40 | 25,20 | 25,55 | -3,04% | 9.419,00 |
| 10.11.2025 | 25,80 | 26,60 | 25,60 | 26,35 | 3,74% | 6.103,00 |
| 07.11.2025 | 25,90 | 26,30 | 25,15 | 25,40 | -1,17% | 6.593,00 |
| 06.11.2025 | 26,25 | 26,35 | 25,45 | 25,70 | -1,91% | 11.285,00 |
| 05.11.2025 | 26,65 | 26,95 | 25,85 | 26,20 | -1,50% | 9.858,00 |
| 04.11.2025 | 27,60 | 27,60 | 26,55 | 26,60 | -4,49% | 7.445,00 |
| 03.11.2025 | 27,30 | 27,90 | 27,25 | 27,85 | 1,27% | 4.711,00 |
| 31.10.2025 | 27,90 | 27,90 | 27,25 | 27,50 | -1,43% | 9.624,00 |
| 30.10.2025 | 28,00 | 28,05 | 27,70 | 27,90 | -0,36% | 3.510,00 |
| 29.10.2025 | 28,45 | 28,65 | 27,85 | 28,00 | -1,58% | 9.389,00 |
| 28.10.2025 | 28,80 | 28,85 | 28,25 | 28,45 | -1,39% | 7.632,00 |
| 27.10.2025 | 28,65 | 29,10 | 28,50 | 28,85 | 1,05% | 2.118,00 |
| 24.10.2025 | 28,80 | 29,05 | 28,50 | 28,55 | -1,21% | 3.927,00 |
| 23.10.2025 | 28,45 | 29,15 | 28,45 | 28,90 | 1,76% | 3.174,00 |
| 22.10.2025 | 28,65 | 29,00 | 28,25 | 28,40 | -0,70% | 3.929,00 |
| 21.10.2025 | 29,70 | 29,70 | 28,55 | 28,60 | -3,87% | 1.973,00 |
| 20.10.2025 | 28,70 | 29,95 | 28,40 | 29,75 | 3,84% | 5.273,00 |
| 17.10.2025 | 29,55 | 30,05 | 28,40 | 28,65 | -3,37% | 10.471,00 |
| 16.10.2025 | 29,35 | 29,95 | 28,95 | 29,65 | 1,72% | 8.970,00 |
| 15.10.2025 | 30,90 | 30,90 | 29,10 | 29,15 | -5,51% | 22.274,00 |
| 14.10.2025 | 30,75 | 30,95 | 30,10 | 30,85 | -0,80% | 6.346,00 |
| 13.10.2025 | 29,60 | 31,40 | 29,50 | 31,10 | 6,32% | 16.620,00 |
| 10.10.2025 | 30,95 | 30,95 | 29,25 | 29,25 | -5,49% | 15.540,00 |
| 09.10.2025 | 29,90 | 30,95 | 29,65 | 30,95 | 3,51% | 13.611,00 |
| 08.10.2025 | 29,05 | 30,05 | 28,55 | 29,90 | 2,75% | 11.875,00 |
| 07.10.2025 | 28,35 | 29,90 | 27,95 | 29,10 | 5,82% | 30.758,00 |
| 06.10.2025 | 27,90 | 28,20 | 27,40 | 27,50 | -1,79% | 12.364,00 |
| 03.10.2025 | 28,15 | 28,70 | 27,90 | 28,00 | -0,71% | 5.320,00 |
| 02.10.2025 | 28,30 | 28,30 | 27,75 | 28,20 | 0,00% | 14.884,00 |
| 01.10.2025 | 28,95 | 28,95 | 27,60 | 28,20 | -2,59% | 22.896,00 |
| 30.09.2025 | 28,40 | 28,95 | 28,05 | 28,95 | 2,84% | 3.912,00 |
| 29.09.2025 | 28,85 | 28,85 | 28,15 | 28,15 | -2,43% | 8.032,00 |
| 26.09.2025 | 28,70 | 28,85 | 28,40 | 28,85 | 0,70% | 2.265,00 |
| 25.09.2025 | 29,85 | 29,85 | 28,55 | 28,65 | -3,37% | 7.517,00 |
| 24.09.2025 | 29,80 | 29,95 | 29,20 | 29,65 | -0,84% | 6.320,00 |
| 23.09.2025 | 30,40 | 30,40 | 29,30 | 29,90 | 0,34% | 11.406,00 |
| 22.09.2025 | 30,55 | 30,70 | 29,05 | 29,80 | -0,50% | 30.967,00 |
| 19.09.2025 | 29,60 | 29,95 | 29,30 | 29,95 | 0,84% | 21.052,00 |
| 18.09.2025 | 27,80 | 29,70 | 27,80 | 29,70 | 7,03% | 21.576,00 |
| 17.09.2025 | 27,85 | 28,05 | 26,60 | 27,75 | 0,54% | 16.455,00 |
| 16.09.2025 | 28,35 | 28,45 | 27,60 | 27,60 | -2,47% | 3.344,00 |
| 15.09.2025 | 28,50 | 29,10 | 28,20 | 28,30 | -0,88% | 6.197,00 |
| 12.09.2025 | 28,80 | 28,90 | 28,20 | 28,55 | -1,38% | 5.189,00 |
| 11.09.2025 | 28,00 | 29,00 | 28,00 | 28,95 | 3,39% | 3.223,00 |
| 10.09.2025 | 28,85 | 29,00 | 27,85 | 28,00 | -2,61% | 7.911,00 |
| 09.09.2025 | 28,80 | 29,05 | 28,45 | 28,75 | -0,17% | 3.687,00 |
| 08.09.2025 | 28,80 | 29,00 | 28,70 | 28,80 | 0,00% | 2.608,00 |
| 05.09.2025 | 28,95 | 29,40 | 28,55 | 28,80 | -0,35% | 2.793,00 |
| 04.09.2025 | 28,85 | 29,00 | 28,50 | 28,90 | 0,52% | 2.917,00 |
| 03.09.2025 | 28,60 | 29,05 | 28,50 | 28,75 | 0,70% | 3.302,00 |
| 02.09.2025 | 29,35 | 29,35 | 28,20 | 28,55 | -2,56% | 9.491,00 |
| 01.09.2025 | 29,55 | 30,00 | 29,20 | 29,30 | -0,51% | 4.706,00 |
| 29.08.2025 | 30,10 | 30,65 | 29,45 | 29,45 | -2,32% | 2.852,00 |
| 28.08.2025 | 30,30 | 30,40 | 29,50 | 30,15 | 0,67% | 4.774,00 |
| 27.08.2025 | 30,65 | 30,65 | 29,75 | 29,95 | -2,28% | 7.789,00 |
| 26.08.2025 | 30,50 | 30,65 | 29,60 | 30,65 | -0,33% | 7.210,00 |
| 25.08.2025 | 30,25 | 31,10 | 30,15 | 30,75 | 1,82% | 7.381,00 |
| 22.08.2025 | 29,45 | 30,25 | 29,40 | 30,20 | 3,07% | 11.296,00 |
| 21.08.2025 | 30,45 | 31,30 | 28,15 | 29,30 | -5,18% | 14.598,00 |
| 20.08.2025 | 30,75 | 31,80 | 30,05 | 30,90 | 0,32% | 7.504,00 |
| 19.08.2025 | 30,50 | 31,25 | 30,45 | 30,80 | 1,32% | 7.731,00 |
| 18.08.2025 | 30,20 | 30,50 | 30,15 | 30,40 | 0,83% | 3.898,00 |
| 15.08.2025 | 30,00 | 30,50 | 30,00 | 30,15 | 0,84% | 3.538,00 |