32,575€
-0,38%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 31,95 | 33,00 | 31,90 | 32,70 | 1,71% | 24,00 |
| 25.09.2026 | 32,15 | 32,65 | 32,05 | 32,15 | 0,63% | 796,00 |
| 24.09.2026 | 32,00 | 32,95 | 31,75 | 31,95 | -2,29% | 3.577,00 |
| 23.09.2026 | 33,25 | 33,75 | 32,30 | 32,70 | -8,15% | 8.805,00 |
| 22.09.2026 | 36,25 | 36,30 | 35,40 | 35,60 | -1,25% | 1.499,00 |
| 21.09.2026 | 36,00 | 36,70 | 36,00 | 36,05 | -0,69% | 4,00 |
| 18.09.2026 | 36,60 | 36,60 | 35,60 | 36,30 | -0,82% | 126,00 |
| 17.09.2026 | 37,60 | 37,60 | 36,60 | 36,60 | -1,21% | 35,00 |
| 16.09.2026 | 36,55 | 37,05 | 35,95 | 37,05 | 1,65% | 116,00 |
| 15.09.2026 | 36,65 | 36,85 | 36,15 | 36,45 | 0,55% | 696,00 |
| 14.09.2026 | 37,05 | 37,05 | 36,05 | 36,25 | -2,68% | 355,00 |
| 11.09.2026 | 37,20 | 37,45 | 37,00 | 37,25 | 2,76% | 306,00 |
| 10.09.2026 | 36,75 | 37,05 | 36,25 | 36,25 | -1,36% | 1,00 |
| 09.09.2026 | 37,60 | 37,60 | 36,75 | 36,75 | -1,74% | 10,00 |
| 08.09.2026 | 37,35 | 37,65 | 37,00 | 37,40 | 0,40% | 513,00 |
| 07.09.2026 | 37,10 | 37,25 | 36,80 | 37,25 | 0,54% | 243,00 |
| 04.09.2026 | 36,55 | 37,40 | 36,55 | 37,05 | 1,51% | 849,00 |
| 03.09.2026 | 36,10 | 36,55 | 35,60 | 36,50 | 1,81% | 354,00 |
| 02.09.2026 | 35,75 | 36,00 | 35,55 | 35,85 | -0,55% | 71,00 |
| 01.09.2026 | 37,70 | 37,85 | 35,60 | 36,05 | -3,74% | 1.272,00 |
| 31.08.2026 | 37,90 | 38,40 | 36,90 | 37,45 | -3,23% | 406,00 |
| 28.08.2026 | 38,20 | 38,95 | 38,20 | 38,70 | 2,38% | 1.402,00 |
| 27.08.2026 | 37,80 | 38,95 | 37,10 | 37,80 | -7,35% | 2.479,00 |
| 26.08.2026 | 39,05 | 40,80 | 39,05 | 40,80 | 3,68% | 101,00 |
| 25.08.2026 | 39,20 | 40,15 | 39,20 | 39,35 | 1,16% | 180,00 |
| 24.08.2026 | 38,50 | 38,90 | 38,50 | 38,90 | 1,17% | 115,00 |
| 21.08.2026 | 37,80 | 39,20 | 37,80 | 38,45 | 1,45% | 64,00 |
| 20.08.2026 | 37,60 | 38,35 | 37,35 | 37,90 | -0,13% | 69,00 |
| 19.08.2026 | 37,65 | 38,35 | 37,65 | 37,95 | 0,40% | 23,00 |
| 18.08.2026 | 38,30 | 39,20 | 37,80 | 37,80 | -0,79% | 24,00 |
| 17.08.2026 | 39,45 | 39,45 | 37,75 | 38,10 | -2,68% | 138,00 |
| 14.08.2026 | 38,30 | 39,45 | 38,30 | 39,15 | 0,26% | 129,00 |
| 13.08.2026 | 39,15 | 40,25 | 39,05 | 39,05 | -0,26% | 408,00 |
| 12.08.2026 | 38,90 | 39,15 | 38,90 | 39,15 | 2,22% | 248,00 |
| 11.08.2026 | 38,10 | 38,30 | 38,00 | 38,30 | -0,13% | 414,00 |
| 10.08.2026 | 38,30 | 38,95 | 38,25 | 38,35 | -0,65% | 14,00 |
| 07.08.2026 | 38,50 | 38,60 | 38,25 | 38,60 | 0,92% | 481,00 |
| 06.08.2026 | 38,00 | 38,35 | 37,65 | 38,25 | 0,66% | 622,00 |
| 05.08.2026 | 37,90 | 38,55 | 37,50 | 38,00 | -0,39% | 1.338,00 |
| 04.08.2026 | 37,75 | 38,70 | 37,70 | 38,15 | 1,87% | 489,00 |
| 03.08.2026 | 38,40 | 38,40 | 37,25 | 37,45 | 0,94% | 372,00 |
| 31.07.2026 | 38,80 | 38,80 | 36,50 | 37,10 | -3,39% | 1.488,00 |
| 30.07.2026 | 37,20 | 38,40 | 37,20 | 38,40 | 2,40% | 582,00 |
| 29.07.2026 | 37,65 | 37,65 | 37,00 | 37,50 | 0,40% | 143,00 |
| 28.07.2026 | 37,65 | 37,65 | 36,55 | 37,35 | -0,40% | 559,00 |
| 27.07.2026 | 38,35 | 38,35 | 37,15 | 37,50 | -1,19% | 335,00 |
| 24.07.2026 | 38,90 | 38,90 | 37,95 | 37,95 | -1,68% | 551,00 |
| 23.07.2026 | 39,15 | 39,15 | 38,30 | 38,60 | -0,77% | 1.310,00 |
| 22.07.2026 | 39,35 | 39,35 | 38,60 | 38,90 | -0,77% | 1.278,00 |
| 21.07.2026 | 38,50 | 39,50 | 38,50 | 39,20 | 1,29% | 259,00 |
| 20.07.2026 | 38,45 | 38,90 | 38,45 | 38,70 | -1,15% | 63,00 |
| 17.07.2026 | 39,00 | 39,15 | 38,70 | 39,15 | 0,51% | 207,00 |
| 16.07.2026 | 39,50 | 39,55 | 38,70 | 38,95 | -1,14% | 1.416,00 |
| 15.07.2026 | 38,95 | 39,70 | 38,80 | 39,40 | 1,29% | 763,00 |
| 14.07.2026 | 38,50 | 38,90 | 38,25 | 38,90 | 0,26% | 1.749,00 |
| 13.07.2026 | 39,00 | 39,05 | 38,35 | 38,80 | 0,00% | 1.991,00 |
| 10.07.2026 | 40,00 | 40,00 | 38,40 | 38,80 | -10,80% | 1.175,00 |
| 09.07.2026 | 43,05 | 43,95 | 43,05 | 43,50 | 1,64% | 16,00 |
| 08.07.2026 | 43,55 | 44,20 | 42,80 | 42,80 | -3,39% | 167,00 |
| 07.07.2026 | 45,90 | 45,95 | 44,30 | 44,30 | -3,28% | 404,00 |
| 06.07.2026 | 45,30 | 45,90 | 45,30 | 45,80 | 0,55% | 289,00 |
| 03.07.2026 | 44,80 | 45,65 | 44,80 | 45,55 | 4,35% | 396,00 |
| 02.07.2026 | 44,45 | 44,45 | 43,00 | 43,65 | -2,24% | 1.033,00 |
| 01.07.2026 | 44,40 | 44,65 | 44,40 | 44,65 | 0,45% | 220,00 |
| 30.06.2026 | 45,20 | 45,20 | 44,00 | 44,45 | 0,91% | 938,00 |
| 29.06.2026 | 43,65 | 44,05 | 43,35 | 44,05 | -1,12% | 322,00 |
| 26.06.2026 | 45,25 | 45,65 | 44,30 | 44,55 | -3,88% | 281,00 |
| 25.06.2026 | 45,95 | 46,45 | 45,50 | 46,35 | 2,21% | 5.688,00 |
| 24.06.2026 | 44,90 | 45,35 | 44,90 | 45,35 | -0,11% | 58,00 |
| 23.06.2026 | 44,45 | 45,60 | 44,45 | 45,40 | 1,11% | 65,00 |
| 22.06.2026 | 44,95 | 45,10 | 43,90 | 44,90 | 0,22% | 597,00 |
| 19.06.2026 | 44,90 | 44,90 | 44,50 | 44,80 | 0,22% | 251,00 |
| 18.06.2026 | 45,80 | 45,80 | 44,35 | 44,70 | -1,54% | 122,00 |
| 17.06.2026 | 43,65 | 45,40 | 43,65 | 45,40 | 4,01% | 626,00 |
| 16.06.2026 | 43,60 | 44,85 | 43,45 | 43,65 | -0,91% | 712,00 |
| 15.06.2026 | 42,85 | 44,05 | 42,85 | 44,05 | 6,53% | 2.601,00 |
| 12.06.2026 | 39,85 | 41,40 | 39,85 | 41,35 | 4,68% | 1.341,00 |
| 11.06.2026 | 38,60 | 39,55 | 38,25 | 39,50 | 1,28% | 2.628,00 |
| 10.06.2026 | 38,05 | 39,00 | 38,05 | 39,00 | 1,96% | 769,00 |
| 09.06.2026 | 38,90 | 39,85 | 38,10 | 38,25 | -1,54% | 253,00 |
| 08.06.2026 | 37,85 | 39,00 | 37,80 | 38,85 | 1,04% | 133,00 |
| 05.06.2026 | 40,00 | 40,60 | 38,45 | 38,45 | -4,94% | 692,00 |
| 04.06.2026 | 40,65 | 40,65 | 39,90 | 40,45 | 0,75% | 513,00 |
| 03.06.2026 | 39,55 | 40,30 | 39,55 | 40,15 | 0,37% | 1.090,00 |
| 02.06.2026 | 40,20 | 40,25 | 39,50 | 40,00 | 0,00% | 3.189,00 |
| 01.06.2026 | 40,70 | 40,70 | 39,45 | 40,00 | -2,20% | 3.837,00 |
| 29.05.2026 | 39,30 | 40,90 | 39,30 | 40,90 | 6,51% | 4.461,00 |
| 28.05.2026 | 37,35 | 39,50 | 37,35 | 38,40 | 5,21% | 2.291,00 |
| 27.05.2026 | 35,55 | 36,70 | 34,20 | 36,50 | 5,19% | 1.322,00 |
| 26.05.2026 | 35,75 | 36,05 | 34,70 | 34,70 | -1,28% | 1.719,00 |
| 25.05.2026 | 35,15 | 35,50 | 35,00 | 35,15 | 2,33% | 131,00 |
| 22.05.2026 | 34,45 | 34,65 | 33,70 | 34,35 | -0,43% | 3.846,00 |
| 21.05.2026 | 33,75 | 34,95 | 33,75 | 34,50 | 1,32% | 864,00 |
| 20.05.2026 | 34,70 | 34,85 | 34,00 | 34,05 | -1,87% | 1.413,00 |
| 19.05.2026 | 35,05 | 35,05 | 34,70 | 34,70 | -0,43% | 255,00 |
| 18.05.2026 | 35,05 | 35,90 | 34,40 | 34,85 | -3,19% | 596,00 |
| 15.05.2026 | 36,40 | 36,80 | 35,90 | 36,00 | -1,10% | 3.276,00 |
| 14.05.2026 | 38,10 | 38,10 | 35,95 | 36,40 | -4,34% | 2.331,00 |
| 13.05.2026 | 38,25 | 38,50 | 37,55 | 38,05 | -1,55% | 490,00 |
| 12.05.2026 | 39,10 | 39,10 | 37,95 | 38,65 | -1,40% | 429,00 |