33,000€
-0,68%
Echtzeit-Aktienkurs PORR AG
Bid:
Ask:
Aktienkurse zur PORR AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,30 | 34,13 | 33,13 | 33,90 | 2,03% | 1.292,00 |
| 11.11.2026 | 33,58 | 33,68 | 32,80 | 33,23 | -0,52% | 9.226,00 |
| 10.11.2026 | 33,25 | 33,90 | 33,10 | 33,40 | 0,83% | 3.141,00 |
| 09.11.2026 | 31,70 | 33,23 | 31,53 | 33,13 | 3,76% | 6.550,00 |
| 06.11.2026 | 31,80 | 32,45 | 31,63 | 31,93 | 0,71% | 3.088,00 |
| 05.11.2026 | 32,30 | 32,93 | 31,40 | 31,70 | -2,24% | 9.451,00 |
| 04.11.2026 | 31,95 | 32,90 | 31,95 | 32,43 | 2,53% | 3.601,00 |
| 03.11.2026 | 31,65 | 31,65 | 31,53 | 31,63 | -0,78% | 139,00 |
| 02.11.2026 | 31,65 | 32,25 | 31,55 | 31,88 | 1,92% | 3.137,00 |
| 30.10.2026 | 32,18 | 32,18 | 31,25 | 31,28 | -2,42% | 3.823,00 |
| 29.10.2026 | 31,68 | 32,13 | 31,48 | 32,05 | 1,26% | 1.458,00 |
| 28.10.2026 | 32,20 | 32,50 | 31,45 | 31,65 | -1,48% | 11.348,00 |
| 27.10.2026 | 31,30 | 32,25 | 31,25 | 32,13 | 1,98% | 14.582,00 |
| 26.10.2026 | 31,28 | 31,65 | 31,05 | 31,50 | 1,20% | 1.555,00 |
| 23.10.2026 | 31,28 | 31,53 | 30,80 | 31,13 | -0,56% | 3.245,00 |
| 22.10.2026 | 32,15 | 32,20 | 31,13 | 31,30 | -1,26% | 5.117,00 |
| 21.10.2026 | 30,90 | 31,78 | 30,70 | 31,70 | 4,97% | 2.417,00 |
| 20.10.2026 | 30,15 | 30,90 | 30,15 | 30,20 | -1,39% | 1.761,00 |
| 19.10.2026 | 30,95 | 31,00 | 30,55 | 30,63 | -0,81% | 1.522,00 |
| 16.10.2026 | 30,75 | 31,45 | 30,65 | 30,88 | 0,90% | 2.305,00 |
| 15.10.2026 | 30,75 | 30,93 | 30,15 | 30,60 | -1,05% | 9.081,00 |
| 14.10.2026 | 30,75 | 31,38 | 30,65 | 30,93 | 0,65% | 8.464,00 |
| 13.10.2026 | 30,33 | 30,95 | 30,18 | 30,73 | 1,15% | 4.515,00 |
| 12.10.2026 | 30,18 | 30,50 | 30,08 | 30,38 | -0,25% | 3.346,00 |
| 09.10.2026 | 31,73 | 31,80 | 30,15 | 30,45 | -3,56% | 8.015,00 |
| 08.10.2026 | 30,05 | 31,80 | 29,30 | 31,58 | 5,34% | 20.292,00 |
| 07.10.2026 | 30,48 | 30,65 | 29,30 | 29,98 | -1,96% | 31.511,00 |
| 06.10.2026 | 31,20 | 31,28 | 30,40 | 30,58 | -2,32% | 14.670,00 |
| 05.10.2026 | 31,78 | 31,85 | 31,05 | 31,30 | -1,18% | 4.530,00 |
| 02.10.2026 | 31,90 | 32,40 | 31,55 | 31,68 | -0,39% | 3.430,00 |
| 01.10.2026 | 32,18 | 32,35 | 31,50 | 31,80 | -1,09% | 7.701,00 |
| 30.09.2026 | 32,50 | 32,60 | 32,08 | 32,15 | -0,69% | 5.190,00 |
| 29.09.2026 | 32,50 | 32,85 | 32,13 | 32,38 | -0,46% | 8.181,00 |
| 28.09.2026 | 32,10 | 32,80 | 31,98 | 32,53 | 1,64% | 7.755,00 |
| 25.09.2026 | 32,03 | 32,70 | 31,95 | 32,00 | 0,39% | 12.181,00 |
| 24.09.2026 | 32,55 | 32,78 | 31,75 | 31,88 | -1,70% | 18.043,00 |
| 23.09.2026 | 33,85 | 34,45 | 32,25 | 32,43 | -6,01% | 47.160,00 |
| 22.09.2026 | 36,45 | 36,45 | 34,50 | 34,50 | -4,17% | 7.908,00 |
| 21.09.2026 | 36,10 | 36,60 | 36,00 | 36,00 | 0,07% | 511,00 |
| 18.09.2026 | 36,30 | 36,78 | 35,85 | 35,98 | -1,84% | 1.996,00 |
| 17.09.2026 | 36,93 | 37,50 | 36,65 | 36,65 | -0,14% | 2.070,00 |
| 16.09.2026 | 36,35 | 37,00 | 36,33 | 36,70 | 0,82% | 869,00 |
| 15.09.2026 | 36,30 | 36,50 | 35,98 | 36,40 | 0,48% | 329,00 |
| 14.09.2026 | 37,20 | 37,25 | 35,93 | 36,23 | -2,49% | 2.665,00 |
| 11.09.2026 | 36,58 | 37,40 | 36,53 | 37,15 | 1,30% | 2.149,00 |
| 10.09.2026 | 36,78 | 36,78 | 36,68 | 36,68 | 0,27% | 140,00 |
| 09.09.2026 | 37,23 | 37,45 | 36,53 | 36,58 | -1,94% | 2.897,00 |
| 08.09.2026 | 37,08 | 37,50 | 36,68 | 37,30 | 0,13% | 3.324,00 |
| 07.09.2026 | 37,05 | 37,70 | 36,78 | 37,25 | 1,09% | 5.652,00 |
| 04.09.2026 | 36,25 | 37,08 | 36,20 | 36,85 | 1,17% | 4.230,00 |
| 03.09.2026 | 36,13 | 36,50 | 35,50 | 36,43 | 1,75% | 4.437,00 |
| 02.09.2026 | 35,88 | 36,35 | 35,48 | 35,80 | -0,76% | 5.099,00 |
| 01.09.2026 | 37,50 | 37,53 | 35,78 | 36,08 | -3,48% | 9.264,00 |
| 31.08.2026 | 39,05 | 39,05 | 37,20 | 37,38 | -2,86% | 4.016,00 |
| 28.08.2026 | 38,40 | 38,50 | 37,68 | 38,48 | 1,12% | 3.797,00 |
| 27.08.2026 | 40,65 | 40,65 | 36,55 | 38,05 | -7,08% | 17.707,00 |
| 26.08.2026 | 39,30 | 41,25 | 39,23 | 40,95 | 4,40% | 4.813,00 |
| 25.08.2026 | 38,60 | 40,05 | 38,58 | 39,23 | 1,88% | 10.086,00 |
| 24.08.2026 | 38,40 | 39,03 | 38,18 | 38,50 | 0,92% | 2.907,00 |
| 21.08.2026 | 37,95 | 39,18 | 37,93 | 38,15 | 0,66% | 5.227,00 |
| 20.08.2026 | 38,10 | 38,40 | 37,55 | 37,90 | -0,07% | 968,00 |
| 19.08.2026 | 37,80 | 38,23 | 37,75 | 37,93 | -0,46% | 967,00 |
| 18.08.2026 | 38,00 | 38,15 | 38,00 | 38,10 | -2,50% | 15,00 |
| 17.08.2026 | 38,95 | 39,08 | 38,90 | 39,08 | 0,39% | 367,00 |
| 14.08.2026 | 39,20 | 39,28 | 38,15 | 38,93 | -0,38% | 3.819,00 |
| 13.08.2026 | 39,15 | 39,53 | 39,00 | 39,08 | -0,19% | 4.747,00 |
| 12.08.2026 | 38,65 | 39,38 | 38,50 | 39,15 | 2,22% | 8.383,00 |
| 11.08.2026 | 38,60 | 38,75 | 37,85 | 38,30 | 0,20% | 2.117,00 |
| 10.08.2026 | 38,38 | 38,73 | 38,20 | 38,23 | -0,39% | 4.060,00 |
| 07.08.2026 | 38,03 | 38,80 | 37,90 | 38,38 | 0,59% | 1.794,00 |
| 06.08.2026 | 38,23 | 38,60 | 37,80 | 38,15 | 0,13% | 2.452,00 |
| 05.08.2026 | 38,35 | 38,38 | 37,70 | 38,10 | -0,20% | 2.486,00 |
| 04.08.2026 | 37,65 | 38,35 | 37,50 | 38,18 | 2,07% | 8.409,00 |
| 03.08.2026 | 38,13 | 38,70 | 37,25 | 37,40 | -1,71% | 4.067,00 |
| 31.07.2026 | 38,15 | 38,90 | 37,93 | 38,05 | 0,00% | 3.389,00 |
| 30.07.2026 | 37,80 | 38,35 | 37,18 | 38,05 | -0,65% | 4.955,00 |
| 29.07.2026 | 37,25 | 38,43 | 36,98 | 38,30 | 2,68% | 3.627,00 |
| 28.07.2026 | 37,60 | 37,60 | 36,88 | 37,30 | -0,40% | 5.741,00 |
| 27.07.2026 | 38,35 | 38,65 | 37,23 | 37,45 | -1,71% | 9.753,00 |
| 24.07.2026 | 38,40 | 38,73 | 37,50 | 38,10 | -1,99% | 6.532,00 |
| 23.07.2026 | 38,75 | 39,15 | 38,70 | 38,88 | -0,19% | 418,00 |
| 22.07.2026 | 39,23 | 39,35 | 38,50 | 38,95 | 1,04% | 4.362,00 |
| 21.07.2026 | 38,60 | 38,65 | 38,50 | 38,55 | 0,39% | 81,00 |
| 20.07.2026 | 38,70 | 39,03 | 38,30 | 38,40 | -0,97% | 2.465,00 |
| 17.07.2026 | 38,70 | 38,98 | 38,20 | 38,78 | -0,64% | 1.877,00 |
| 16.07.2026 | 39,68 | 39,75 | 38,68 | 39,03 | -0,89% | 3.529,00 |
| 15.07.2026 | 39,15 | 39,55 | 38,58 | 39,38 | 0,77% | 6.427,00 |
| 14.07.2026 | 38,40 | 39,20 | 38,35 | 39,08 | 0,51% | 7.282,00 |
| 13.07.2026 | 39,45 | 39,45 | 38,30 | 38,88 | -0,13% | 8.041,00 |
| 10.07.2026 | 40,80 | 41,53 | 38,55 | 38,93 | -10,10% | 18.920,00 |
| 09.07.2026 | 43,20 | 43,50 | 42,70 | 43,30 | 0,81% | 3.946,00 |
| 08.07.2026 | 43,85 | 44,30 | 42,30 | 42,95 | -2,28% | 2.263,00 |
| 07.07.2026 | 45,93 | 46,15 | 43,85 | 43,95 | -4,56% | 1.572,00 |
| 06.07.2026 | 45,45 | 46,20 | 45,05 | 46,05 | 1,60% | 5.028,00 |
| 03.07.2026 | 43,40 | 45,85 | 43,15 | 45,33 | 4,44% | 7.614,00 |
| 02.07.2026 | 44,50 | 44,75 | 42,65 | 43,40 | -2,80% | 3.442,00 |
| 01.07.2026 | 44,28 | 44,73 | 43,85 | 44,65 | 0,79% | 1.191,00 |
| 30.06.2026 | 44,15 | 44,90 | 44,08 | 44,30 | 0,68% | 4.705,00 |
| 29.06.2026 | 44,50 | 44,50 | 43,50 | 44,00 | -0,45% | 4.716,00 |
| 26.06.2026 | 46,00 | 46,45 | 44,15 | 44,20 | -5,20% | 2.194,00 |