37,400€
-0,93%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 37,65 | 37,65 | 37,40 | 37,50 | -0,66% | 89,00 |
| 12.03.2026 | 38,80 | 38,80 | 37,23 | 37,75 | -3,14% | 18.059,00 |
| 11.03.2026 | 38,75 | 39,05 | 38,10 | 38,98 | 1,30% | 3.733,00 |
| 10.03.2026 | 37,83 | 39,43 | 37,78 | 38,48 | 0,98% | 2.639,00 |
| 09.03.2026 | 36,95 | 38,63 | 36,73 | 38,10 | -1,49% | 6.494,00 |
| 06.03.2026 | 38,55 | 38,98 | 37,60 | 38,68 | 0,39% | 2.757,00 |
| 05.03.2026 | 38,60 | 39,88 | 38,23 | 38,53 | -0,64% | 9.308,00 |
| 04.03.2026 | 37,45 | 39,65 | 37,45 | 38,78 | 2,51% | 8.196,00 |
| 03.03.2026 | 38,53 | 38,80 | 37,50 | 37,83 | -3,26% | 10.148,00 |
| 02.03.2026 | 37,65 | 39,55 | 37,05 | 39,10 | -0,13% | 8.033,00 |
| 27.02.2026 | 39,10 | 39,65 | 38,95 | 39,15 | 0,38% | 2.261,00 |
| 26.02.2026 | 39,95 | 40,25 | 38,65 | 39,00 | -3,05% | 5.376,00 |
| 25.02.2026 | 40,13 | 40,35 | 39,58 | 40,23 | 0,25% | 1.163,00 |
| 24.02.2026 | 39,55 | 40,35 | 39,50 | 40,13 | 1,65% | 4.741,00 |
| 23.02.2026 | 40,25 | 40,60 | 39,40 | 39,48 | -2,23% | 3.315,00 |
| 20.02.2026 | 39,30 | 40,53 | 39,28 | 40,38 | 2,09% | 10.874,00 |
| 19.02.2026 | 39,10 | 39,78 | 38,25 | 39,55 | 0,32% | 5.314,00 |
| 18.02.2026 | 39,00 | 39,70 | 38,35 | 39,43 | 0,96% | 5.237,00 |
| 17.02.2026 | 40,20 | 40,20 | 36,60 | 39,05 | -2,92% | 18.176,00 |
| 16.02.2026 | 38,20 | 40,65 | 37,95 | 40,23 | 5,51% | 11.518,00 |
| 13.02.2026 | 37,95 | 38,50 | 37,20 | 38,13 | 0,46% | 11.009,00 |
| 12.02.2026 | 38,70 | 39,10 | 37,80 | 37,95 | -1,17% | 11.911,00 |
| 11.02.2026 | 38,20 | 38,68 | 37,83 | 38,40 | 0,79% | 12.549,00 |
| 10.02.2026 | 37,65 | 38,30 | 37,20 | 38,10 | 1,67% | 6.586,00 |
| 09.02.2026 | 36,70 | 37,85 | 36,55 | 37,48 | 2,18% | 10.172,00 |
| 06.02.2026 | 35,30 | 37,00 | 35,20 | 36,68 | 3,31% | 7.261,00 |
| 05.02.2026 | 35,75 | 35,75 | 35,20 | 35,50 | 0,14% | 1.322,00 |
| 04.02.2026 | 35,95 | 36,08 | 35,33 | 35,45 | -0,91% | 11.112,00 |
| 03.02.2026 | 35,80 | 35,95 | 35,30 | 35,78 | 3,40% | 3.817,00 |
| 02.02.2026 | 34,30 | 34,70 | 34,15 | 34,60 | -0,07% | 2.180,00 |
| 30.01.2026 | 34,70 | 35,45 | 34,55 | 34,63 | 0,36% | 3.955,00 |
| 29.01.2026 | 35,50 | 35,65 | 33,33 | 34,50 | -2,68% | 11.119,00 |
| 28.01.2026 | 34,95 | 35,48 | 34,68 | 35,45 | 2,09% | 5.097,00 |
| 27.01.2026 | 33,85 | 34,80 | 33,45 | 34,73 | 2,89% | 3.013,00 |
| 26.01.2026 | 34,45 | 35,03 | 32,95 | 33,75 | -2,88% | 7.695,00 |
| 23.01.2026 | 34,30 | 35,05 | 33,80 | 34,75 | 2,96% | 5.131,00 |
| 22.01.2026 | 32,35 | 33,90 | 32,25 | 33,75 | 5,88% | 9.307,00 |
| 21.01.2026 | 32,40 | 32,70 | 31,05 | 31,88 | -1,24% | 4.540,00 |
| 20.01.2026 | 32,80 | 32,80 | 31,80 | 32,28 | -1,60% | 8.962,00 |
| 19.01.2026 | 32,50 | 33,20 | 31,85 | 32,80 | -1,06% | 5.785,00 |
| 16.01.2026 | 33,10 | 33,28 | 32,45 | 33,15 | -0,23% | 2.301,00 |
| 15.01.2026 | 31,85 | 33,35 | 31,55 | 33,23 | 5,14% | 5.844,00 |
| 14.01.2026 | 32,70 | 33,00 | 30,70 | 31,60 | -3,59% | 15.659,00 |
| 13.01.2026 | 33,05 | 33,10 | 32,55 | 32,78 | -1,06% | 6.377,00 |
| 12.01.2026 | 33,45 | 33,75 | 32,85 | 33,13 | -0,38% | 5.182,00 |
| 09.01.2026 | 33,25 | 33,63 | 33,18 | 33,25 | -0,15% | 7.011,00 |
| 08.01.2026 | 33,30 | 33,35 | 33,25 | 33,30 | -0,22% | 524,00 |
| 07.01.2026 | 33,65 | 33,78 | 32,70 | 33,38 | -0,96% | 9.113,00 |
| 06.01.2026 | 33,30 | 33,75 | 32,93 | 33,70 | 2,35% | 9.516,00 |
| 05.01.2026 | 32,45 | 33,03 | 32,33 | 32,93 | 2,01% | 16.894,00 |
| 02.01.2026 | 32,45 | 32,45 | 32,05 | 32,28 | 1,89% | 215,00 |
| 30.12.2025 | 31,73 | 31,73 | 31,68 | 31,68 | -0,16% | - |
| 29.12.2025 | 32,05 | 32,05 | 31,08 | 31,73 | -0,31% | 5.887,00 |
| 23.12.2025 | 31,40 | 31,85 | 31,25 | 31,83 | 0,55% | 3.853,00 |
| 22.12.2025 | 31,25 | 31,75 | 31,03 | 31,65 | 1,28% | 6.920,00 |
| 19.12.2025 | 31,00 | 31,43 | 30,60 | 31,25 | 0,89% | 2.924,00 |
| 18.12.2025 | 30,45 | 31,23 | 30,28 | 30,98 | -0,24% | 7.265,00 |
| 17.12.2025 | 30,98 | 31,05 | 30,98 | 31,05 | 0,24% | - |
| 16.12.2025 | 31,00 | 31,05 | 30,65 | 30,98 | 0,24% | 3.481,00 |
| 15.12.2025 | 30,45 | 31,08 | 30,35 | 30,90 | 1,73% | 9.403,00 |
| 12.12.2025 | 30,85 | 31,15 | 30,30 | 30,38 | -1,70% | 8.455,00 |
| 11.12.2025 | 31,05 | 31,05 | 30,70 | 30,90 | -0,56% | 68,00 |
| 10.12.2025 | 31,75 | 31,95 | 30,73 | 31,08 | -2,20% | 11.278,00 |
| 09.12.2025 | 32,20 | 32,38 | 31,70 | 31,78 | -1,78% | 8.741,00 |
| 08.12.2025 | 32,10 | 32,50 | 31,98 | 32,35 | -1,22% | 9.400,00 |
| 05.12.2025 | 31,88 | 32,75 | 31,75 | 32,75 | 1,87% | 13.141,00 |
| 04.12.2025 | 32,25 | 32,43 | 31,90 | 32,15 | -0,23% | 9.696,00 |
| 03.12.2025 | 32,30 | 32,48 | 31,68 | 32,23 | 0,86% | 13.334,00 |
| 02.12.2025 | 31,65 | 32,35 | 31,43 | 31,95 | 1,19% | 10.868,00 |
| 01.12.2025 | 31,30 | 31,60 | 30,68 | 31,58 | -0,32% | 12.493,00 |
| 28.11.2025 | 30,20 | 31,90 | 29,78 | 31,68 | 5,32% | 17.979,00 |
| 27.11.2025 | 30,90 | 30,90 | 29,80 | 30,08 | -1,07% | 27.665,00 |
| 26.11.2025 | 30,60 | 31,03 | 30,18 | 30,40 | 0,58% | 5.845,00 |
| 25.11.2025 | 29,30 | 30,38 | 29,00 | 30,23 | 3,69% | 14.540,00 |
| 24.11.2025 | 27,55 | 29,20 | 27,53 | 29,15 | 6,39% | 13.887,00 |
| 21.11.2025 | 27,65 | 27,75 | 26,80 | 27,40 | -0,72% | 9.887,00 |
| 20.11.2025 | 28,50 | 29,40 | 26,98 | 27,60 | 4,64% | 9.402,00 |
| 19.11.2025 | 26,38 | 26,38 | 26,30 | 26,38 | -0,09% | 4,00 |
| 18.11.2025 | 26,55 | 26,83 | 26,10 | 26,40 | -0,66% | 2.667,00 |
| 17.11.2025 | 27,15 | 27,30 | 26,48 | 26,58 | 0,19% | 7.497,00 |
| 14.11.2025 | 27,10 | 27,15 | 26,10 | 26,53 | -1,85% | 2.104,00 |
| 13.11.2025 | 26,35 | 27,15 | 26,23 | 27,03 | 3,15% | 6.468,00 |
| 12.11.2025 | 25,68 | 26,63 | 25,60 | 26,20 | 2,54% | 2.529,00 |
| 11.11.2025 | 26,35 | 26,43 | 25,45 | 25,55 | -2,57% | 8.449,00 |
| 10.11.2025 | 25,80 | 26,60 | 25,58 | 26,23 | 3,76% | 5.556,00 |
| 07.11.2025 | 25,85 | 26,35 | 25,23 | 25,28 | -1,46% | 5.570,00 |
| 06.11.2025 | 26,15 | 26,35 | 25,43 | 25,65 | -2,38% | 8.976,00 |
| 05.11.2025 | 26,75 | 26,93 | 25,98 | 26,28 | -3,93% | 9.394,00 |
| 04.11.2025 | 27,53 | 27,58 | 27,15 | 27,35 | -1,53% | 2.441,00 |
| 03.11.2025 | 27,38 | 27,80 | 27,25 | 27,78 | 1,46% | 1.505,00 |
| 31.10.2025 | 27,90 | 27,93 | 27,25 | 27,38 | -2,23% | 9.573,00 |
| 30.10.2025 | 28,03 | 28,05 | 27,73 | 28,00 | -0,36% | 3.372,00 |
| 29.10.2025 | 28,45 | 28,65 | 27,75 | 28,10 | -1,06% | 8.964,00 |
| 28.10.2025 | 28,80 | 28,90 | 28,23 | 28,40 | -1,73% | 7.622,00 |
| 27.10.2025 | 28,75 | 29,10 | 28,63 | 28,90 | 0,96% | 2.042,00 |
| 24.10.2025 | 28,80 | 29,05 | 28,40 | 28,63 | -0,26% | 3.927,00 |
| 23.10.2025 | 28,43 | 28,75 | 28,43 | 28,70 | 0,79% | 389,00 |
| 22.10.2025 | 28,65 | 28,95 | 28,25 | 28,48 | -0,78% | 3.911,00 |
| 21.10.2025 | 29,70 | 29,70 | 28,65 | 28,70 | -3,20% | 1.435,00 |
| 20.10.2025 | 28,85 | 29,95 | 28,50 | 29,65 | 4,04% | 5.273,00 |