45,900€
2,46%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 44,40 | 44,60 | 44,20 | 44,28 | -1,17% | 363,00 |
| 22.06.2026 | 45,25 | 45,35 | 44,05 | 44,80 | -0,44% | 4.134,00 |
| 19.06.2026 | 44,65 | 45,03 | 44,15 | 45,00 | 0,28% | 3.462,00 |
| 18.06.2026 | 45,75 | 45,95 | 44,70 | 44,88 | 1,93% | 1.937,00 |
| 17.06.2026 | 43,75 | 44,10 | 43,68 | 44,03 | 0,17% | 731,00 |
| 16.06.2026 | 43,90 | 44,03 | 43,88 | 43,95 | 0,11% | 164,00 |
| 15.06.2026 | 41,60 | 44,05 | 41,35 | 43,90 | 7,14% | 13.739,00 |
| 12.06.2026 | 39,68 | 41,15 | 39,60 | 40,98 | 3,02% | 7.409,00 |
| 11.06.2026 | 39,05 | 40,03 | 38,60 | 39,78 | 3,85% | 1.582,00 |
| 10.06.2026 | 38,75 | 38,85 | 38,15 | 38,30 | -0,58% | 393,00 |
| 09.06.2026 | 38,95 | 39,83 | 38,13 | 38,53 | 0,20% | 2.805,00 |
| 08.06.2026 | 37,60 | 38,45 | 37,00 | 38,45 | -0,84% | 2.550,00 |
| 05.06.2026 | 40,40 | 40,80 | 38,65 | 38,78 | -4,26% | 3.437,00 |
| 04.06.2026 | 39,85 | 41,10 | 39,85 | 40,50 | 1,00% | 6.346,00 |
| 03.06.2026 | 39,75 | 40,40 | 39,40 | 40,10 | 0,38% | 2.685,00 |
| 02.06.2026 | 39,48 | 40,75 | 39,45 | 39,95 | 0,44% | 5.490,00 |
| 01.06.2026 | 40,45 | 40,70 | 39,30 | 39,78 | -0,19% | 6.666,00 |
| 29.05.2026 | 38,40 | 40,95 | 38,30 | 39,85 | 4,11% | 20.691,00 |
| 28.05.2026 | 36,70 | 39,20 | 36,38 | 38,28 | 5,37% | 14.584,00 |
| 27.05.2026 | 35,65 | 36,75 | 34,50 | 36,33 | 3,20% | 12.872,00 |
| 26.05.2026 | 35,18 | 35,20 | 35,13 | 35,20 | -0,07% | 224,00 |
| 25.05.2026 | 35,25 | 35,50 | 34,50 | 35,23 | 2,77% | 3.845,00 |
| 22.05.2026 | 34,98 | 35,10 | 33,68 | 34,28 | -0,58% | 8.709,00 |
| 21.05.2026 | 33,95 | 35,15 | 33,75 | 34,48 | 0,95% | 5.782,00 |
| 20.05.2026 | 34,33 | 34,73 | 33,95 | 34,15 | -1,44% | 3.271,00 |
| 19.05.2026 | 35,00 | 35,20 | 34,28 | 34,65 | -0,22% | 3.759,00 |
| 18.05.2026 | 36,20 | 36,20 | 34,35 | 34,73 | -4,14% | 5.925,00 |
| 15.05.2026 | 36,25 | 36,80 | 35,93 | 36,23 | -1,23% | 2.945,00 |
| 14.05.2026 | 38,25 | 38,30 | 36,20 | 36,68 | -3,55% | 4.445,00 |
| 13.05.2026 | 38,55 | 39,10 | 37,53 | 38,03 | -0,78% | 4.097,00 |
| 12.05.2026 | 39,05 | 39,38 | 38,05 | 38,33 | -2,60% | 3.141,00 |
| 11.05.2026 | 39,50 | 39,70 | 38,65 | 39,35 | 0,13% | 1.073,00 |
| 08.05.2026 | 39,45 | 39,90 | 39,10 | 39,30 | -2,18% | 1.940,00 |
| 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 |