38,325€
-1,60%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 38,75 | 39,15 | 38,15 | 38,15 | -2,05% | 1.495,00 |
| 22.07.2026 | 39,10 | 39,35 | 38,50 | 38,95 | -1,02% | 4.362,00 |
| 21.07.2026 | 38,40 | 39,40 | 38,40 | 39,35 | 2,61% | 4.744,00 |
| 20.07.2026 | 38,55 | 38,85 | 38,30 | 38,35 | -0,90% | 2.480,00 |
| 17.07.2026 | 38,70 | 39,15 | 38,25 | 38,70 | -0,77% | 2.248,00 |
| 16.07.2026 | 39,55 | 39,80 | 38,70 | 39,00 | -1,39% | 3.751,00 |
| 15.07.2026 | 39,15 | 39,55 | 38,65 | 39,55 | 1,02% | 6.467,00 |
| 14.07.2026 | 38,15 | 39,25 | 38,15 | 39,15 | 1,29% | 7.420,00 |
| 13.07.2026 | 39,60 | 39,85 | 38,35 | 38,65 | -2,15% | 8.041,00 |
| 10.07.2026 | 40,85 | 42,20 | 38,40 | 39,50 | -2,71% | 27.877,00 |
| 09.07.2026 | 43,20 | 43,50 | 40,35 | 40,60 | -5,14% | 13.648,00 |
| 08.07.2026 | 43,65 | 43,85 | 42,30 | 42,80 | -2,73% | 2.428,00 |
| 07.07.2026 | 45,95 | 46,05 | 43,85 | 44,00 | -4,76% | 1.644,00 |
| 06.07.2026 | 45,45 | 46,20 | 45,15 | 46,20 | 1,54% | 5.028,00 |
| 03.07.2026 | 43,30 | 45,85 | 43,15 | 45,50 | 5,94% | 7.664,00 |
| 02.07.2026 | 44,50 | 44,75 | 42,65 | 42,95 | -4,13% | 3.586,00 |
| 01.07.2026 | 43,85 | 44,85 | 43,85 | 44,80 | 0,79% | 1.227,00 |
| 30.06.2026 | 44,35 | 44,90 | 44,10 | 44,45 | 1,25% | 4.705,00 |
| 29.06.2026 | 44,10 | 44,50 | 43,50 | 43,90 | -0,79% | 4.758,00 |
| 26.06.2026 | 46,35 | 46,45 | 44,25 | 44,25 | -4,63% | 2.194,00 |
| 25.06.2026 | 45,15 | 46,75 | 44,65 | 46,40 | 2,88% | 13.201,00 |
| 24.06.2026 | 45,85 | 45,95 | 44,15 | 45,10 | -1,85% | 3.497,00 |
| 23.06.2026 | 44,55 | 45,95 | 44,00 | 45,95 | 2,80% | 4.547,00 |
| 22.06.2026 | 45,10 | 45,30 | 44,05 | 44,70 | -0,56% | 4.134,00 |
| 19.06.2026 | 44,65 | 45,00 | 44,15 | 44,95 | 0,33% | 3.462,00 |
| 18.06.2026 | 45,75 | 45,95 | 44,40 | 44,80 | -1,97% | 7.054,00 |
| 17.06.2026 | 43,65 | 45,95 | 43,65 | 45,70 | 4,70% | 12.371,00 |
| 16.06.2026 | 43,95 | 44,40 | 43,55 | 43,65 | -0,68% | 5.975,00 |
| 15.06.2026 | 41,15 | 44,05 | 41,15 | 43,95 | 7,99% | 14.702,00 |
| 12.06.2026 | 39,80 | 41,50 | 39,60 | 40,70 | 2,65% | 10.039,00 |
| 11.06.2026 | 38,80 | 40,00 | 38,80 | 39,65 | 2,19% | 1.723,00 |
| 10.06.2026 | 38,80 | 39,30 | 37,95 | 38,80 | -0,26% | 1.161,00 |
| 09.06.2026 | 38,95 | 39,80 | 38,10 | 38,90 | 0,65% | 3.035,00 |
| 08.06.2026 | 38,15 | 38,95 | 37,00 | 38,65 | 0,26% | 3.576,00 |
| 05.06.2026 | 40,50 | 40,80 | 38,55 | 38,55 | -5,05% | 4.009,00 |
| 04.06.2026 | 40,00 | 41,00 | 40,00 | 40,60 | 2,14% | 6.346,00 |
| 03.06.2026 | 39,85 | 40,40 | 39,40 | 39,75 | -0,25% | 6.042,00 |
| 02.06.2026 | 39,45 | 40,75 | 39,45 | 39,85 | 0,50% | 5.588,00 |
| 01.06.2026 | 40,25 | 40,70 | 39,30 | 39,65 | 0,00% | 6.778,00 |
| 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 |