39,850€
4,73%
Echtzeit-Aktienkurs PORR AG
Bid:
Ask:
Aktienkurse zur PORR AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 38,30 | 40,95 | 38,30 | 39,65 | 4,20% | 20.813,00 |
| 28.05.2026 | 36,45 | 39,20 | 36,40 | 38,05 | 4,68% | 15.284,00 |
| 27.05.2026 | 35,65 | 36,75 | 34,50 | 36,35 | 3,56% | 13.134,00 |
| 26.05.2026 | 35,15 | 35,90 | 35,10 | 35,10 | -0,71% | 7.146,00 |
| 25.05.2026 | 35,65 | 35,65 | 34,50 | 35,35 | 1,29% | 3.845,00 |
| 22.05.2026 | 34,85 | 35,10 | 33,70 | 34,90 | 0,29% | 10.314,00 |
| 21.05.2026 | 33,70 | 35,15 | 33,70 | 34,80 | 2,50% | 5.908,00 |
| 20.05.2026 | 34,35 | 34,80 | 33,40 | 33,95 | -1,74% | 6.259,00 |
| 19.05.2026 | 35,00 | 35,15 | 34,25 | 34,55 | -1,14% | 4.118,00 |
| 18.05.2026 | 36,30 | 36,30 | 34,30 | 34,95 | -2,92% | 6.322,00 |
| 15.05.2026 | 36,40 | 36,80 | 35,95 | 36,00 | -1,91% | 3.019,00 |
| 14.05.2026 | 38,25 | 38,30 | 36,20 | 36,70 | -3,80% | 4.603,00 |
| 13.05.2026 | 38,60 | 39,00 | 37,60 | 38,15 | -0,65% | 4.165,00 |
| 12.05.2026 | 39,00 | 39,35 | 38,05 | 38,40 | -1,79% | 3.586,00 |
| 11.05.2026 | 39,45 | 39,70 | 38,75 | 39,10 | -0,89% | 1.121,00 |
| 08.05.2026 | 39,40 | 39,90 | 39,10 | 39,45 | 0,38% | 1.971,00 |
| 07.05.2026 | 40,25 | 40,45 | 38,70 | 39,30 | -2,00% | 7.135,00 |
| 06.05.2026 | 38,40 | 40,60 | 38,10 | 40,10 | 4,29% | 12.756,00 |
| 05.05.2026 | 37,65 | 38,65 | 37,25 | 38,45 | -0,13% | 4.231,00 |
| 04.05.2026 | 39,00 | 39,45 | 38,15 | 38,50 | -1,79% | 3.049,00 |
| 30.04.2026 | 38,40 | 39,35 | 37,95 | 39,20 | 1,82% | 1.509,00 |
| 29.04.2026 | 38,45 | 38,95 | 38,45 | 38,50 | -0,26% | 742,00 |
| 28.04.2026 | 38,20 | 38,60 | 37,95 | 38,60 | 1,45% | 1.610,00 |
| 27.04.2026 | 38,25 | 39,20 | 38,05 | 38,05 | -0,52% | 4.974,00 |
| 24.04.2026 | 40,25 | 40,40 | 37,65 | 38,25 | -4,73% | 10.523,00 |
| 23.04.2026 | 40,20 | 40,40 | 40,00 | 40,15 | -0,37% | 1.778,00 |
| 22.04.2026 | 40,60 | 41,15 | 40,20 | 40,30 | 0,25% | 1.275,00 |
| 21.04.2026 | 40,40 | 40,85 | 39,90 | 40,20 | 0,25% | 1.346,00 |
| 20.04.2026 | 39,85 | 40,40 | 39,05 | 40,10 | -0,62% | 2.655,00 |
| 17.04.2026 | 39,10 | 40,50 | 38,85 | 40,35 | 2,93% | 9.244,00 |
| 16.04.2026 | 39,65 | 39,90 | 38,95 | 39,20 | -0,25% | 1.171,00 |
| 15.04.2026 | 39,60 | 40,50 | 39,25 | 39,30 | -2,36% | 4.565,00 |
| 14.04.2026 | 40,05 | 40,90 | 39,90 | 40,25 | 0,25% | 6.330,00 |
| 13.04.2026 | 39,45 | 40,30 | 39,00 | 40,15 | 0,00% | 10.885,00 |
| 10.04.2026 | 39,55 | 41,20 | 39,30 | 40,15 | 0,63% | 14.438,00 |
| 09.04.2026 | 39,00 | 39,90 | 38,80 | 39,90 | 2,05% | 4.387,00 |
| 08.04.2026 | 38,00 | 39,45 | 38,00 | 39,10 | 7,27% | 18.302,00 |
| 07.04.2026 | 36,70 | 37,50 | 36,15 | 36,45 | -0,68% | 5.653,00 |
| 02.04.2026 | 36,35 | 37,20 | 35,95 | 36,70 | -2,13% | 2.815,00 |
| 01.04.2026 | 36,60 | 37,70 | 36,25 | 37,50 | 2,60% | 2.611,00 |
| 31.03.2026 | 34,50 | 36,55 | 34,50 | 36,55 | 5,94% | 7.474,00 |
| 30.03.2026 | 33,60 | 34,75 | 33,10 | 34,50 | 3,60% | 4.902,00 |
| 27.03.2026 | 34,45 | 34,80 | 33,20 | 33,30 | -4,31% | 3.879,00 |
| 26.03.2026 | 35,05 | 35,15 | 33,75 | 34,80 | -1,00% | 4.879,00 |
| 25.03.2026 | 34,90 | 35,40 | 34,65 | 35,15 | 1,30% | 1.753,00 |
| 24.03.2026 | 35,20 | 35,35 | 33,95 | 34,70 | -2,94% | 1.487,00 |
| 23.03.2026 | 32,05 | 35,90 | 31,05 | 35,75 | 6,40% | 22.779,00 |
| 20.03.2026 | 34,30 | 35,80 | 33,25 | 33,60 | -3,86% | 6.925,00 |
| 19.03.2026 | 36,15 | 36,35 | 34,35 | 34,95 | -3,85% | 10.056,00 |
| 18.03.2026 | 36,15 | 37,45 | 36,15 | 36,35 | 1,39% | 2.991,00 |
| 17.03.2026 | 36,05 | 36,50 | 35,85 | 35,85 | -1,10% | 738,00 |
| 16.03.2026 | 36,40 | 36,45 | 35,60 | 36,25 | 0,00% | 5.736,00 |
| 13.03.2026 | 37,65 | 37,75 | 35,75 | 36,25 | -3,59% | 16.622,00 |
| 12.03.2026 | 38,80 | 38,80 | 37,30 | 37,60 | -3,47% | 18.069,00 |
| 11.03.2026 | 38,75 | 39,00 | 38,10 | 38,95 | 0,65% | 3.733,00 |
| 10.03.2026 | 38,10 | 39,45 | 37,70 | 38,70 | 1,84% | 3.233,00 |
| 09.03.2026 | 37,35 | 38,25 | 36,70 | 38,00 | -1,17% | 6.494,00 |
| 06.03.2026 | 38,60 | 38,90 | 37,65 | 38,45 | -0,13% | 3.074,00 |
| 05.03.2026 | 37,95 | 39,85 | 37,95 | 38,50 | -1,16% | 9.342,00 |
| 04.03.2026 | 37,60 | 39,65 | 37,45 | 38,95 | 3,59% | 8.491,00 |
| 03.03.2026 | 38,90 | 38,90 | 37,50 | 37,60 | -3,96% | 10.148,00 |
| 02.03.2026 | 38,45 | 39,55 | 37,05 | 39,15 | 0,38% | 8.033,00 |
| 27.02.2026 | 38,80 | 39,65 | 38,65 | 39,00 | -0,13% | 3.263,00 |
| 26.02.2026 | 39,95 | 40,25 | 38,65 | 39,05 | -2,50% | 5.575,00 |
| 25.02.2026 | 40,20 | 40,35 | 39,80 | 40,05 | -0,37% | 1.163,00 |
| 24.02.2026 | 39,45 | 40,35 | 39,45 | 40,20 | 2,16% | 4.741,00 |
| 23.02.2026 | 40,25 | 40,60 | 39,35 | 39,35 | -2,84% | 3.716,00 |
| 20.02.2026 | 39,45 | 40,95 | 39,30 | 40,50 | 3,32% | 14.619,00 |
| 19.02.2026 | 39,60 | 39,70 | 38,15 | 39,20 | -0,13% | 13.347,00 |
| 18.02.2026 | 39,05 | 39,70 | 38,50 | 39,25 | 0,64% | 5.237,00 |
| 17.02.2026 | 40,25 | 40,25 | 36,60 | 39,00 | -2,99% | 20.388,00 |
| 16.02.2026 | 38,10 | 40,65 | 37,95 | 40,20 | 5,93% | 11.938,00 |
| 13.02.2026 | 37,90 | 38,50 | 37,20 | 37,95 | 0,26% | 11.635,00 |
| 12.02.2026 | 38,90 | 39,10 | 37,80 | 37,85 | -2,57% | 12.011,00 |
| 11.02.2026 | 38,25 | 38,85 | 37,90 | 38,85 | 1,70% | 12.998,00 |
| 10.02.2026 | 37,70 | 38,30 | 37,20 | 38,20 | 1,19% | 6.767,00 |
| 09.02.2026 | 36,55 | 37,85 | 36,55 | 37,75 | 2,86% | 10.703,00 |
| 06.02.2026 | 35,30 | 37,00 | 35,20 | 36,70 | 3,97% | 7.341,00 |
| 05.02.2026 | 35,50 | 35,80 | 35,15 | 35,30 | -1,40% | 9.851,00 |
| 04.02.2026 | 35,95 | 36,10 | 35,10 | 35,80 | 0,00% | 11.777,00 |
| 03.02.2026 | 35,80 | 35,95 | 35,35 | 35,80 | 0,56% | 4.037,00 |
| 02.02.2026 | 34,65 | 35,60 | 34,15 | 35,60 | 2,59% | 6.717,00 |
| 30.01.2026 | 34,75 | 35,45 | 34,55 | 34,70 | -0,43% | 3.970,00 |
| 29.01.2026 | 35,55 | 35,65 | 33,10 | 34,85 | -1,97% | 11.496,00 |
| 28.01.2026 | 35,20 | 35,60 | 34,70 | 35,55 | 1,72% | 5.489,00 |
| 27.01.2026 | 33,85 | 34,95 | 33,45 | 34,95 | 3,71% | 3.575,00 |
| 26.01.2026 | 34,45 | 34,80 | 32,95 | 33,70 | -3,30% | 7.917,00 |
| 23.01.2026 | 34,35 | 34,95 | 33,80 | 34,85 | 1,60% | 5.224,00 |
| 22.01.2026 | 32,35 | 34,30 | 32,25 | 34,30 | 5,05% | 13.498,00 |
| 21.01.2026 | 32,20 | 32,80 | 31,05 | 32,65 | 1,08% | 5.533,00 |
| 20.01.2026 | 32,80 | 32,85 | 31,80 | 32,30 | -1,97% | 9.193,00 |
| 19.01.2026 | 32,50 | 33,20 | 31,85 | 32,95 | -0,30% | 5.785,00 |
| 16.01.2026 | 32,85 | 33,25 | 32,45 | 33,05 | 0,46% | 2.842,00 |
| 15.01.2026 | 31,65 | 33,40 | 31,55 | 32,90 | 4,28% | 6.044,00 |
| 14.01.2026 | 32,70 | 33,00 | 30,55 | 31,55 | -4,10% | 16.613,00 |
| 13.01.2026 | 33,05 | 33,05 | 32,55 | 32,90 | -1,05% | 6.432,00 |
| 12.01.2026 | 33,55 | 33,75 | 32,85 | 33,25 | -1,04% | 5.269,00 |
| 09.01.2026 | 33,35 | 33,65 | 33,10 | 33,60 | 0,90% | 7.344,00 |
| 08.01.2026 | 33,25 | 33,50 | 32,70 | 33,30 | -0,30% | 4.279,00 |
| 07.01.2026 | 33,65 | 33,80 | 32,65 | 33,40 | -0,74% | 9.465,00 |