31,875€
-1,47%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 30,05 | 30,05 | 28,38 | 28,50 | -2,73% | 10.328,00 |
| 16.10.2025 | 29,40 | 29,50 | 29,00 | 29,30 | -1,35% | 5.053,00 |
| 15.10.2025 | 30,68 | 30,85 | 29,30 | 29,70 | -3,88% | 21.565,00 |
| 14.10.2025 | 30,55 | 30,95 | 30,10 | 30,90 | 0,65% | 6.316,00 |
| 13.10.2025 | 29,60 | 31,43 | 29,50 | 30,70 | -0,32% | 15.675,00 |
| 10.10.2025 | 30,95 | 30,95 | 30,25 | 30,80 | 1,73% | 9.189,00 |
| 09.10.2025 | 29,65 | 30,60 | 29,65 | 30,28 | 1,76% | 3.888,00 |
| 08.10.2025 | 29,05 | 29,75 | 28,55 | 29,75 | 2,59% | 2.255,00 |
| 07.10.2025 | 28,40 | 29,90 | 28,30 | 29,00 | 4,60% | 30.578,00 |
| 06.10.2025 | 27,78 | 28,23 | 27,40 | 27,73 | -1,25% | 11.731,00 |
| 03.10.2025 | 28,15 | 28,60 | 27,90 | 28,08 | 0,00% | 5.320,00 |
| 02.10.2025 | 28,33 | 28,38 | 27,80 | 28,08 | 0,45% | 8.581,00 |
| 01.10.2025 | 28,83 | 28,95 | 27,60 | 27,95 | -2,70% | 8.071,00 |
| 30.09.2025 | 28,40 | 28,75 | 28,05 | 28,73 | 1,86% | 3.628,00 |
| 29.09.2025 | 28,85 | 28,88 | 28,15 | 28,20 | -1,57% | 8.032,00 |
| 26.09.2025 | 28,70 | 28,85 | 28,55 | 28,65 | 0,09% | 903,00 |
| 25.09.2025 | 29,65 | 29,73 | 28,53 | 28,63 | -4,50% | 7.517,00 |
| 24.09.2025 | 29,90 | 29,98 | 29,25 | 29,98 | 0,50% | 5.916,00 |
| 23.09.2025 | 30,00 | 30,25 | 29,30 | 29,83 | -0,25% | 11.356,00 |
| 22.09.2025 | 30,20 | 30,70 | 29,05 | 29,90 | 1,70% | 29.629,00 |
| 19.09.2025 | 29,50 | 29,78 | 29,25 | 29,40 | 0,43% | 7.837,00 |
| 18.09.2025 | 27,95 | 29,28 | 27,80 | 29,28 | 5,78% | 18.606,00 |
| 17.09.2025 | 27,73 | 27,95 | 26,90 | 27,68 | -0,09% | 11.605,00 |
| 16.09.2025 | 28,38 | 28,45 | 27,68 | 27,70 | -2,21% | 3.076,00 |
| 15.09.2025 | 28,70 | 29,10 | 28,18 | 28,33 | -0,44% | 6.197,00 |
| 12.09.2025 | 28,88 | 28,90 | 28,30 | 28,45 | -1,64% | 5.189,00 |
| 10.09.2025 | 28,90 | 28,93 | 28,80 | 28,93 | -0,17% | 212,00 |
| 09.09.2025 | 28,93 | 29,03 | 28,83 | 28,98 | 0,17% | 206,00 |
| 08.09.2025 | 28,75 | 29,03 | 28,70 | 28,93 | 0,78% | 2.608,00 |
| 05.09.2025 | 28,93 | 29,50 | 28,55 | 28,70 | -0,78% | 2.793,00 |
| 04.09.2025 | 28,80 | 29,00 | 28,48 | 28,93 | 0,26% | 2.917,00 |
| 03.09.2025 | 28,60 | 29,05 | 28,53 | 28,85 | 1,14% | 3.302,00 |
| 02.09.2025 | 29,33 | 29,38 | 28,25 | 28,53 | -2,48% | 9.491,00 |
| 01.09.2025 | 29,55 | 30,15 | 29,15 | 29,25 | -0,76% | 4.596,00 |
| 29.08.2025 | 30,10 | 30,58 | 29,45 | 29,48 | -2,40% | 2.852,00 |
| 28.08.2025 | 30,30 | 30,40 | 29,50 | 30,20 | 0,33% | 4.774,00 |
| 27.08.2025 | 30,40 | 30,65 | 29,78 | 30,10 | -1,39% | 7.789,00 |
| 26.08.2025 | 30,68 | 30,68 | 29,55 | 30,53 | -0,89% | 7.210,00 |
| 25.08.2025 | 30,18 | 31,08 | 30,08 | 30,80 | 1,90% | 7.381,00 |
| 22.08.2025 | 29,45 | 30,33 | 29,20 | 30,23 | 2,81% | 11.296,00 |
| 21.08.2025 | 30,30 | 31,30 | 28,25 | 29,40 | -4,39% | 14.598,00 |
| 20.08.2025 | 30,75 | 31,80 | 30,05 | 30,75 | -0,08% | 7.504,00 |
| 19.08.2025 | 30,50 | 31,25 | 30,40 | 30,78 | 1,07% | 7.731,00 |
| 18.08.2025 | 30,23 | 30,55 | 30,13 | 30,45 | 0,91% | 3.898,00 |
| 15.08.2025 | 30,00 | 30,50 | 29,88 | 30,18 | 0,84% | 3.538,00 |
| 14.08.2025 | 30,35 | 30,38 | 29,53 | 29,93 | -1,40% | 4.946,00 |
| 13.08.2025 | 29,90 | 30,75 | 29,88 | 30,35 | 1,51% | 7.553,00 |
| 12.08.2025 | 29,70 | 30,08 | 29,60 | 29,90 | 0,17% | 10.886,00 |
| 11.08.2025 | 30,00 | 30,15 | 29,50 | 29,85 | 0,00% | 5.038,00 |
| 08.08.2025 | 29,70 | 30,05 | 29,35 | 29,85 | 0,42% | 5.620,00 |
| 07.08.2025 | 28,58 | 29,90 | 28,38 | 29,73 | 4,21% | 5.640,00 |
| 06.08.2025 | 28,83 | 28,98 | 28,43 | 28,53 | -0,78% | 2.269,00 |
| 05.08.2025 | 28,95 | 29,40 | 28,68 | 28,75 | -0,26% | 2.500,00 |
| 04.08.2025 | 28,60 | 29,23 | 28,60 | 28,83 | 1,14% | 3.642,00 |
| 01.08.2025 | 29,35 | 29,65 | 28,40 | 28,50 | -2,56% | 6.293,00 |
| 31.07.2025 | 29,38 | 29,93 | 29,23 | 29,25 | -0,51% | 4.117,00 |
| 30.07.2025 | 29,55 | 29,58 | 29,15 | 29,40 | -0,25% | 2.453,00 |
| 29.07.2025 | 29,50 | 29,60 | 28,90 | 29,48 | -0,34% | 2.930,00 |
| 28.07.2025 | 29,95 | 29,95 | 29,28 | 29,58 | -0,08% | 2.992,00 |
| 25.07.2025 | 29,40 | 29,70 | 29,10 | 29,60 | 0,68% | 1.768,00 |
| 24.07.2025 | 29,15 | 30,13 | 29,00 | 29,40 | 0,86% | 5.693,00 |
| 23.07.2025 | 28,85 | 29,40 | 28,73 | 29,15 | 1,75% | 5.882,00 |
| 22.07.2025 | 29,28 | 29,50 | 28,50 | 28,65 | -2,30% | 5.777,00 |