32,375€
-0,99%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 32,55 | 32,70 | 32,10 | 32,50 | -0,61% | 1.022,00 |
| 28.09.2026 | 32,05 | 32,88 | 32,00 | 32,70 | 1,40% | 928,00 |
| 25.09.2026 | 32,00 | 32,63 | 31,95 | 32,25 | 0,62% | 4.511,00 |
| 24.09.2026 | 32,43 | 32,75 | 31,83 | 32,05 | -1,54% | 3.981,00 |
| 23.09.2026 | 33,88 | 34,15 | 32,25 | 32,55 | -4,26% | 12.163,00 |
| 22.09.2026 | 36,28 | 36,30 | 33,15 | 34,00 | -6,34% | 6.999,00 |
| 21.09.2026 | 36,55 | 36,60 | 36,05 | 36,30 | 0,14% | 8.651,00 |
| 18.09.2026 | 36,38 | 36,80 | 35,85 | 36,25 | -0,28% | 1.111,00 |
| 17.09.2026 | 37,08 | 37,53 | 36,20 | 36,35 | -1,49% | 8.704,00 |
| 16.09.2026 | 36,38 | 37,25 | 36,33 | 36,90 | 1,51% | 1.128,00 |
| 15.09.2026 | 36,28 | 36,60 | 35,98 | 36,35 | 0,00% | 1.077,00 |
| 14.09.2026 | 37,23 | 37,23 | 35,98 | 36,35 | -2,55% | 1.117,00 |
| 11.09.2026 | 36,40 | 37,40 | 36,40 | 37,30 | 2,75% | 2.357,00 |
| 10.09.2026 | 36,68 | 37,23 | 36,25 | 36,30 | -0,82% | 1.405,00 |
| 09.09.2026 | 37,23 | 37,55 | 36,53 | 36,60 | -1,61% | 1.308,00 |
| 08.09.2026 | 37,23 | 37,50 | 36,68 | 37,20 | -0,13% | 2.332,00 |
| 07.09.2026 | 36,98 | 37,68 | 36,75 | 37,25 | 0,54% | 525,00 |
| 04.09.2026 | 36,30 | 37,25 | 36,20 | 37,05 | 1,93% | 6.695,00 |
| 03.09.2026 | 36,13 | 36,45 | 35,50 | 36,35 | 0,83% | 1.295,00 |
| 02.09.2026 | 35,83 | 36,33 | 35,43 | 36,05 | 0,84% | 1.402,00 |
| 01.09.2026 | 37,48 | 37,53 | 35,75 | 35,75 | -4,28% | 4.459,00 |
| 31.08.2026 | 38,80 | 38,80 | 37,20 | 37,35 | -2,73% | 5.034,00 |
| 28.08.2026 | 38,08 | 38,58 | 37,68 | 38,40 | 0,92% | 3.425,00 |
| 27.08.2026 | 40,18 | 40,60 | 36,73 | 38,05 | -6,51% | 8.764,00 |
| 26.08.2026 | 39,28 | 41,10 | 38,95 | 40,70 | 3,83% | 4.720,00 |
| 25.08.2026 | 38,63 | 40,05 | 38,63 | 39,20 | 1,69% | 5.423,00 |
| 24.08.2026 | 38,38 | 39,05 | 38,18 | 38,55 | 0,92% | 2.048,00 |
| 21.08.2026 | 37,98 | 39,20 | 37,93 | 38,20 | 0,92% | 787,00 |
| 20.08.2026 | 37,70 | 38,00 | 37,68 | 37,85 | -0,53% | 424,00 |
| 19.08.2026 | 37,88 | 38,25 | 37,75 | 38,05 | -0,91% | 63,00 |
| 05.05.2026 | 37,53 | 38,45 | 37,15 | 38,40 | 0,00% | 1.326,00 |
| 04.05.2026 | 39,18 | 39,45 | 38,05 | 38,40 | -1,92% | 3.667,00 |
| 30.04.2026 | 38,23 | 39,45 | 38,08 | 39,15 | 1,69% | 1.862,00 |
| 29.04.2026 | 38,43 | 38,90 | 38,38 | 38,50 | 0,52% | 1.665,00 |
| 28.04.2026 | 38,13 | 38,40 | 37,88 | 38,30 | 0,39% | 577,00 |
| 27.04.2026 | 38,10 | 39,08 | 38,03 | 38,15 | -1,04% | 796,00 |
| 24.04.2026 | 40,28 | 40,28 | 37,73 | 38,55 | -3,99% | 4.791,00 |
| 23.04.2026 | 40,08 | 40,38 | 39,85 | 40,15 | -0,50% | 3.515,00 |
| 22.04.2026 | 40,63 | 41,48 | 40,20 | 40,35 | 0,75% | 2.097,00 |
| 21.04.2026 | 40,18 | 40,88 | 39,88 | 40,05 | 0,00% | 3.913,00 |
| 20.04.2026 | 39,48 | 40,33 | 39,23 | 40,05 | -0,68% | 2.312,00 |
| 17.04.2026 | 39,30 | 40,48 | 38,90 | 40,33 | 2,74% | 1.469,00 |
| 16.04.2026 | 39,58 | 39,88 | 39,15 | 39,25 | -0,25% | 3.255,00 |
| 15.04.2026 | 40,03 | 40,38 | 39,25 | 39,35 | -2,60% | 3.379,00 |
| 14.04.2026 | 40,28 | 40,80 | 40,03 | 40,40 | 0,62% | 1.575,00 |
| 13.04.2026 | 39,43 | 40,45 | 39,35 | 40,15 | -0,25% | 3.284,00 |
| 10.04.2026 | 39,98 | 41,10 | 39,58 | 40,25 | 0,88% | 4.456,00 |
| 09.04.2026 | 38,78 | 39,90 | 38,78 | 39,90 | 1,79% | 2.831,00 |
| 08.04.2026 | 38,08 | 39,55 | 37,73 | 39,20 | 6,81% | 3.672,00 |
| 07.04.2026 | 36,73 | 37,48 | 36,20 | 36,70 | -0,41% | 2.806,00 |
| 02.04.2026 | 36,53 | 37,18 | 35,95 | 36,85 | -2,12% | 8.838,00 |
| 01.04.2026 | 36,65 | 37,80 | 36,33 | 37,65 | 2,80% | 3.382,00 |
| 31.03.2026 | 34,93 | 36,70 | 34,65 | 36,63 | 5,70% | 2.711,00 |
| 30.03.2026 | 33,45 | 34,90 | 33,30 | 34,65 | 3,90% | 6.845,00 |
| 27.03.2026 | 34,60 | 34,93 | 33,35 | 33,35 | -3,47% | 3.590,00 |
| 26.03.2026 | 34,80 | 35,43 | 33,58 | 34,55 | -1,57% | 2.845,00 |
| 25.03.2026 | 34,93 | 35,38 | 34,48 | 35,10 | 0,43% | 8.559,00 |
| 24.03.2026 | 35,00 | 35,30 | 33,95 | 34,95 | -1,69% | 600,00 |
| 23.03.2026 | 32,13 | 35,65 | 30,68 | 35,55 | 5,33% | 9.834,00 |
| 20.03.2026 | 34,88 | 35,78 | 33,50 | 33,75 | -2,88% | 1.923,00 |
| 19.03.2026 | 36,15 | 36,25 | 34,45 | 34,75 | -3,47% | 4.688,00 |
| 18.03.2026 | 36,15 | 37,45 | 35,80 | 36,00 | -0,41% | 2.185,00 |
| 17.03.2026 | 35,75 | 36,63 | 35,55 | 36,15 | 0,84% | 1.762,00 |
| 16.03.2026 | 36,40 | 36,40 | 35,58 | 35,85 | -0,28% | 1.945,00 |
| 13.03.2026 | 37,50 | 37,50 | 35,80 | 35,95 | -4,01% | 3.955,00 |
| 12.03.2026 | 38,15 | 38,55 | 37,20 | 37,45 | -2,98% | 2.124,00 |
| 11.03.2026 | 38,83 | 39,03 | 38,03 | 38,60 | -0,52% | 750,00 |
| 10.03.2026 | 38,08 | 39,53 | 37,53 | 38,80 | 1,97% | 2.778,00 |
| 09.03.2026 | 37,30 | 38,40 | 36,25 | 38,05 | -1,55% | 4.718,00 |
| 06.03.2026 | 39,00 | 39,05 | 37,55 | 38,65 | -0,26% | 4.469,00 |
| 05.03.2026 | 38,60 | 40,00 | 38,45 | 38,75 | -0,39% | 4.075,00 |
| 04.03.2026 | 37,73 | 39,53 | 37,50 | 38,90 | 2,23% | 7.037,00 |
| 03.03.2026 | 38,50 | 39,15 | 37,53 | 38,05 | -2,44% | 14.722,00 |
| 02.03.2026 | 37,55 | 39,33 | 36,88 | 39,00 | 0,39% | 1.962,00 |
| 27.02.2026 | 39,28 | 39,65 | 38,78 | 38,85 | -1,15% | 1.506,00 |
| 26.02.2026 | 40,03 | 40,18 | 38,90 | 39,30 | -2,36% | 6.106,00 |
| 25.02.2026 | 39,85 | 40,25 | 39,58 | 40,25 | 0,56% | 3.534,00 |
| 24.02.2026 | 39,65 | 40,20 | 39,60 | 40,03 | 1,14% | 2.085,00 |
| 23.02.2026 | 40,40 | 40,73 | 39,53 | 39,58 | -2,28% | 4.826,00 |
| 20.02.2026 | 39,53 | 40,80 | 39,13 | 40,50 | 2,40% | 6.468,00 |
| 19.02.2026 | 38,85 | 39,80 | 38,15 | 39,55 | 0,64% | 2.693,00 |
| 18.02.2026 | 38,90 | 39,55 | 38,35 | 39,30 | 1,35% | 1.578,00 |
| 17.02.2026 | 40,00 | 40,18 | 36,80 | 38,78 | -3,54% | 4.870,00 |
| 16.02.2026 | 38,10 | 40,55 | 38,10 | 40,20 | 6,07% | 5.778,00 |
| 13.02.2026 | 37,90 | 38,50 | 37,18 | 37,90 | 0,00% | 1.483,00 |
| 12.02.2026 | 38,78 | 39,03 | 37,80 | 37,90 | -1,94% | 3.876,00 |
| 11.02.2026 | 38,08 | 38,75 | 37,68 | 38,65 | 1,58% | 3.143,00 |
| 10.02.2026 | 37,70 | 38,25 | 37,18 | 38,05 | 0,66% | 2.281,00 |
| 09.02.2026 | 36,75 | 37,85 | 36,63 | 37,80 | 3,00% | 2.387,00 |
| 06.02.2026 | 35,53 | 36,90 | 35,35 | 36,70 | 4,26% | 5.292,00 |
| 05.02.2026 | 35,48 | 35,90 | 35,20 | 35,20 | -0,98% | 1.408,00 |
| 04.02.2026 | 35,95 | 36,13 | 35,20 | 35,55 | -0,70% | 2.279,00 |
| 03.02.2026 | 35,53 | 35,98 | 35,25 | 35,80 | 0,99% | 2.255,00 |
| 02.02.2026 | 34,63 | 35,50 | 34,40 | 35,45 | 2,01% | 1.727,00 |
| 30.01.2026 | 34,80 | 35,48 | 34,58 | 34,75 | -0,29% | 1.557,00 |
| 29.01.2026 | 35,33 | 35,43 | 33,55 | 34,85 | -1,55% | 3.470,00 |
| 28.01.2026 | 34,95 | 35,50 | 34,68 | 35,40 | 1,58% | 1.394,00 |
| 27.01.2026 | 33,88 | 34,90 | 33,48 | 34,85 | 3,11% | 1.038,00 |
| 26.01.2026 | 34,53 | 35,03 | 33,15 | 33,80 | -2,45% | 5.437,00 |
| 23.01.2026 | 34,13 | 34,95 | 33,88 | 34,65 | 1,17% | 2.403,00 |