39,700€
-1,18%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 39,45 | 39,60 | 39,20 | 39,35 | -2,05% | 196,00 |
| 07.05.2026 | 40,30 | 40,38 | 39,85 | 40,18 | 0,12% | 1.464,00 |
| 06.05.2026 | 38,25 | 40,25 | 38,10 | 40,13 | 4,49% | 12.264,00 |
| 05.05.2026 | 37,60 | 38,65 | 37,18 | 38,40 | -0,32% | 4.219,00 |
| 04.05.2026 | 39,10 | 39,45 | 38,08 | 38,53 | -1,34% | 2.784,00 |
| 30.04.2026 | 38,25 | 39,43 | 37,95 | 39,05 | 1,23% | 1.505,00 |
| 29.04.2026 | 38,63 | 38,95 | 38,38 | 38,58 | 0,33% | 742,00 |
| 28.04.2026 | 38,15 | 38,60 | 37,90 | 38,45 | 0,65% | 1.610,00 |
| 27.04.2026 | 38,35 | 39,20 | 38,03 | 38,20 | -0,39% | 4.974,00 |
| 24.04.2026 | 40,40 | 40,40 | 37,65 | 38,35 | -4,66% | 10.523,00 |
| 23.04.2026 | 40,20 | 40,40 | 39,93 | 40,23 | 0,00% | 1.778,00 |
| 22.04.2026 | 40,60 | 41,15 | 40,13 | 40,23 | -0,19% | 1.230,00 |
| 21.04.2026 | 40,20 | 40,88 | 39,88 | 40,30 | 0,37% | 1.346,00 |
| 20.04.2026 | 39,58 | 40,40 | 39,15 | 40,15 | -0,80% | 2.655,00 |
| 17.04.2026 | 39,15 | 40,58 | 38,85 | 40,48 | 3,52% | 9.124,00 |
| 16.04.2026 | 39,63 | 39,90 | 38,95 | 39,10 | -0,51% | 1.171,00 |
| 15.04.2026 | 40,05 | 40,50 | 39,23 | 39,30 | -2,36% | 4.474,00 |
| 14.04.2026 | 40,05 | 40,80 | 39,90 | 40,25 | 0,44% | 6.330,00 |
| 13.04.2026 | 39,50 | 40,38 | 39,40 | 40,08 | -0,25% | 10.829,00 |
| 10.04.2026 | 39,75 | 41,23 | 39,30 | 40,18 | 2,03% | 14.365,00 |
| 09.04.2026 | 39,00 | 39,65 | 38,88 | 39,38 | 0,64% | 3.334,00 |
| 08.04.2026 | 38,25 | 39,45 | 37,78 | 39,13 | 7,71% | 18.222,00 |
| 07.04.2026 | 36,55 | 37,50 | 36,15 | 36,33 | -1,29% | 5.572,00 |
| 02.04.2026 | 36,55 | 37,20 | 36,00 | 36,80 | -1,60% | 2.701,00 |
| 01.04.2026 | 36,80 | 37,43 | 36,25 | 37,40 | 2,26% | 2.045,00 |
| 31.03.2026 | 34,85 | 36,58 | 34,75 | 36,58 | 5,71% | 7.474,00 |
| 30.03.2026 | 33,40 | 34,85 | 33,10 | 34,60 | 3,21% | 4.902,00 |
| 27.03.2026 | 34,45 | 34,83 | 33,33 | 33,53 | -3,11% | 3.636,00 |
| 26.03.2026 | 34,88 | 35,15 | 33,65 | 34,60 | -0,50% | 4.876,00 |
| 25.03.2026 | 34,78 | 34,90 | 34,65 | 34,78 | 0,72% | 17,00 |
| 24.03.2026 | 35,15 | 35,40 | 33,95 | 34,53 | -3,09% | 1.407,00 |
| 23.03.2026 | 32,60 | 35,90 | 31,05 | 35,63 | 6,58% | 22.759,00 |
| 20.03.2026 | 34,53 | 35,80 | 33,25 | 33,43 | -3,54% | 6.451,00 |
| 19.03.2026 | 36,15 | 36,35 | 34,45 | 34,65 | -4,41% | 9.852,00 |
| 18.03.2026 | 36,25 | 37,48 | 36,10 | 36,25 | 0,90% | 2.941,00 |
| 17.03.2026 | 35,80 | 36,60 | 35,60 | 35,93 | -0,35% | 738,00 |
| 16.03.2026 | 36,20 | 36,40 | 35,58 | 36,05 | -0,21% | 5.736,00 |
| 13.03.2026 | 37,65 | 37,65 | 35,75 | 36,13 | -4,30% | 16.092,00 |
| 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 |