40,800€
3,03%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 39,70 | 41,00 | 39,70 | 40,80 | 3,03% | 1.302,00 |
| 19.02.2026 | 38,25 | 39,80 | 38,10 | 39,60 | 1,80% | 1.102,00 |
| 18.02.2026 | 38,50 | 39,60 | 38,50 | 38,90 | 0,91% | 467,00 |
| 17.02.2026 | 40,10 | 40,25 | 36,95 | 38,55 | -4,22% | 5.684,00 |
| 16.02.2026 | 38,35 | 40,25 | 38,35 | 40,25 | 5,50% | 579,00 |
| 13.02.2026 | 37,65 | 38,40 | 37,25 | 38,15 | -0,26% | 851,00 |
| 12.02.2026 | 39,00 | 39,45 | 37,75 | 38,25 | -1,67% | 2.044,00 |
| 11.02.2026 | 37,55 | 38,90 | 37,55 | 38,90 | 2,91% | 2.935,00 |
| 10.02.2026 | 37,90 | 38,25 | 37,50 | 37,80 | 0,00% | 3.196,00 |
| 09.02.2026 | 36,70 | 38,35 | 36,70 | 37,80 | 3,00% | 1.819,00 |
| 06.02.2026 | 35,85 | 36,70 | 35,55 | 36,70 | 3,09% | 2.938,00 |
| 05.02.2026 | 35,90 | 35,90 | 35,15 | 35,60 | -0,28% | 908,00 |
| 04.02.2026 | 36,05 | 36,30 | 35,45 | 35,70 | -0,97% | 941,00 |
| 03.02.2026 | 35,50 | 36,05 | 35,10 | 36,05 | 3,00% | 2.055,00 |
| 02.02.2026 | 34,35 | 35,45 | 34,35 | 35,00 | 0,00% | 1.802,00 |
| 30.01.2026 | 35,20 | 35,55 | 34,75 | 35,00 | 0,72% | 375,00 |
| 29.01.2026 | 35,50 | 35,50 | 34,00 | 34,75 | -2,25% | 415,00 |
| 28.01.2026 | 35,10 | 35,55 | 34,95 | 35,55 | 2,16% | 4.724,00 |
| 27.01.2026 | 33,90 | 34,80 | 33,60 | 34,80 | 3,11% | 1.223,00 |
| 26.01.2026 | 34,70 | 34,70 | 33,10 | 33,75 | -2,88% | 1.117,00 |
| 23.01.2026 | 34,20 | 34,75 | 33,85 | 34,75 | 1,91% | 447,00 |
| 22.01.2026 | 32,85 | 34,25 | 32,85 | 34,10 | 6,56% | 496,00 |
| 21.01.2026 | 32,10 | 32,10 | 31,00 | 32,00 | -0,31% | 2.546,00 |
| 20.01.2026 | 32,90 | 32,90 | 31,85 | 32,10 | -2,87% | 1.898,00 |
| 19.01.2026 | 33,65 | 33,65 | 32,80 | 33,05 | -0,15% | 2.921,00 |
| 16.01.2026 | 32,95 | 33,45 | 32,65 | 33,10 | 0,00% | 122,00 |
| 15.01.2026 | 32,00 | 33,10 | 32,00 | 33,10 | 4,25% | 2.276,00 |
| 14.01.2026 | 33,05 | 33,05 | 31,75 | 31,75 | -3,05% | 279,00 |
| 13.01.2026 | 33,25 | 33,25 | 32,50 | 32,75 | -0,46% | 875,00 |
| 12.01.2026 | 33,35 | 33,60 | 32,70 | 32,90 | -2,23% | 1.539,00 |
| 09.01.2026 | 33,70 | 33,90 | 33,60 | 33,65 | 0,30% | 390,00 |
| 08.01.2026 | 33,20 | 33,65 | 33,10 | 33,55 | -0,30% | 1.328,00 |
| 07.01.2026 | 33,60 | 34,15 | 32,60 | 33,65 | 0,75% | 768,00 |
| 06.01.2026 | 33,00 | 33,55 | 33,00 | 33,40 | 1,67% | 422,00 |
| 05.01.2026 | 32,35 | 33,00 | 32,35 | 32,85 | 1,08% | 343,00 |
| 02.01.2026 | 32,70 | 32,70 | 31,95 | 32,50 | 1,40% | 743,00 |
| 30.12.2025 | 32,05 | 32,50 | 31,95 | 32,05 | 1,26% | 333,00 |
| 29.12.2025 | 32,10 | 32,10 | 31,30 | 31,65 | -0,31% | 1.379,00 |
| 23.12.2025 | 31,60 | 32,10 | 31,45 | 31,75 | -0,16% | 1.590,00 |
| 22.12.2025 | 31,30 | 31,90 | 30,95 | 31,80 | 1,60% | 1.103,00 |
| 19.12.2025 | 31,20 | 31,50 | 30,80 | 31,30 | 0,32% | 334,00 |
| 18.12.2025 | 30,30 | 31,45 | 30,30 | 31,20 | 3,14% | 1.574,00 |
| 17.12.2025 | 31,05 | 31,05 | 30,15 | 30,25 | -2,26% | 723,00 |
| 16.12.2025 | 31,20 | 31,25 | 30,55 | 30,95 | 0,16% | 1.374,00 |
| 15.12.2025 | 30,65 | 31,20 | 30,35 | 30,90 | 1,15% | 550,00 |
| 12.12.2025 | 31,10 | 31,10 | 30,35 | 30,55 | -0,33% | 1.721,00 |
| 11.12.2025 | 31,10 | 31,30 | 30,50 | 30,65 | -1,13% | 1.236,00 |
| 10.12.2025 | 31,90 | 32,35 | 30,95 | 31,00 | -3,73% | 1.660,00 |
| 09.12.2025 | 32,65 | 32,70 | 32,10 | 32,20 | -1,08% | 43,00 |
| 08.12.2025 | 32,35 | 32,85 | 32,35 | 32,55 | -0,61% | 548,00 |
| 05.12.2025 | 32,50 | 32,75 | 32,45 | 32,75 | 1,39% | 3.107,00 |
| 04.12.2025 | 32,25 | 32,30 | 32,15 | 32,30 | 0,78% | 835,00 |
| 03.12.2025 | 32,05 | 32,30 | 31,60 | 32,05 | 0,31% | 5.585,00 |
| 02.12.2025 | 31,85 | 32,35 | 31,40 | 31,95 | 1,27% | 1.425,00 |
| 01.12.2025 | 31,10 | 31,60 | 30,60 | 31,55 | 3,44% | 3.470,00 |
| 28.11.2025 | 29,80 | 30,50 | 29,75 | 30,50 | 1,16% | 1.366,00 |
| 27.11.2025 | 30,55 | 30,55 | 29,85 | 30,15 | -1,47% | 3.170,00 |
| 26.11.2025 | 30,25 | 30,90 | 30,05 | 30,60 | 1,32% | 2.340,00 |
| 25.11.2025 | 29,45 | 30,30 | 29,45 | 30,20 | 4,50% | 5.926,00 |
| 24.11.2025 | 28,05 | 28,90 | 28,05 | 28,90 | 7,43% | 2.978,00 |
| 21.11.2025 | 27,80 | 27,80 | 26,90 | 26,90 | -3,93% | 1.749,00 |
| 20.11.2025 | 28,05 | 28,75 | 27,05 | 28,00 | 0,72% | 6.002,00 |
| 19.11.2025 | 26,90 | 28,20 | 26,55 | 27,80 | 6,11% | 4.298,00 |
| 18.11.2025 | 26,90 | 26,90 | 26,20 | 26,20 | -2,42% | 681,00 |
| 17.11.2025 | 27,20 | 27,30 | 26,75 | 26,85 | 0,94% | 894,00 |
| 14.11.2025 | 26,55 | 26,95 | 26,25 | 26,60 | -0,75% | 32,00 |
| 13.11.2025 | 26,35 | 27,05 | 26,20 | 26,80 | 1,90% | 2.465,00 |
| 12.11.2025 | 26,25 | 26,40 | 26,25 | 26,30 | 1,35% | 435,00 |
| 11.11.2025 | 26,45 | 26,45 | 25,85 | 25,95 | -0,57% | 1.102,00 |
| 10.11.2025 | 25,65 | 26,25 | 25,65 | 26,10 | 2,55% | 1.262,00 |
| 07.11.2025 | 25,75 | 26,30 | 25,20 | 25,45 | -0,59% | 1.161,00 |
| 06.11.2025 | 26,30 | 26,45 | 25,40 | 25,60 | -2,29% | 1.527,00 |
| 05.11.2025 | 26,80 | 27,05 | 25,95 | 26,20 | -2,96% | 2.348,00 |
| 04.11.2025 | 27,50 | 27,60 | 26,90 | 27,00 | -2,88% | 1.812,00 |
| 03.11.2025 | 27,30 | 27,90 | 27,30 | 27,80 | 0,91% | 682,00 |
| 31.10.2025 | 27,70 | 27,85 | 27,25 | 27,55 | -1,43% | 2.174,00 |
| 30.10.2025 | 27,70 | 27,95 | 27,70 | 27,95 | -0,36% | 584,00 |
| 29.10.2025 | 28,35 | 28,70 | 28,00 | 28,05 | -0,71% | 1.224,00 |
| 28.10.2025 | 28,95 | 29,00 | 28,25 | 28,25 | -1,91% | 5.561,00 |
| 27.10.2025 | 29,00 | 29,25 | 28,80 | 28,80 | -0,17% | 102,00 |
| 24.10.2025 | 29,05 | 29,05 | 28,35 | 28,85 | -0,52% | 423,00 |
| 23.10.2025 | 28,65 | 29,00 | 28,65 | 29,00 | 0,87% | 1.061,00 |
| 22.10.2025 | 29,00 | 29,00 | 28,55 | 28,75 | -0,17% | 356,00 |
| 21.10.2025 | 29,45 | 29,45 | 28,80 | 28,80 | -2,21% | 305,00 |
| 20.10.2025 | 28,85 | 29,70 | 28,50 | 29,45 | 2,97% | 1.645,00 |
| 17.10.2025 | 29,80 | 29,95 | 28,45 | 28,60 | -3,54% | 2.015,00 |
| 16.10.2025 | 29,25 | 29,70 | 29,25 | 29,65 | 0,17% | 393,00 |
| 15.10.2025 | 30,90 | 30,90 | 29,40 | 29,60 | -3,90% | 579,00 |
| 14.10.2025 | 30,75 | 30,90 | 30,25 | 30,80 | 0,16% | 1.043,00 |
| 13.10.2025 | 30,25 | 31,45 | 30,25 | 30,75 | 1,65% | 272,00 |
| 10.10.2025 | 30,40 | 30,80 | 29,70 | 30,25 | -0,82% | 1.157,00 |
| 09.10.2025 | 30,20 | 30,70 | 30,00 | 30,50 | 0,99% | 3.733,00 |
| 08.10.2025 | 28,45 | 30,20 | 28,40 | 30,20 | 5,96% | 1.622,00 |
| 07.10.2025 | 28,20 | 30,10 | 28,20 | 28,50 | 2,70% | 7.158,00 |
| 06.10.2025 | 27,60 | 28,15 | 27,50 | 27,75 | -1,07% | 1.698,00 |
| 03.10.2025 | 28,55 | 28,55 | 27,85 | 28,05 | 0,72% | 393,00 |
| 02.10.2025 | 28,35 | 28,35 | 27,50 | 27,85 | 0,36% | 2.183,00 |
| 01.10.2025 | 28,20 | 28,40 | 27,70 | 27,75 | -2,46% | 3.590,00 |
| 30.09.2025 | 28,30 | 28,85 | 28,15 | 28,45 | -0,18% | 2.856,00 |
| 29.09.2025 | 28,45 | 28,80 | 28,35 | 28,50 | -0,52% | 1.166,00 |