Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 38,85 | 39,40 | 38,80 | 39,20 | 0,00% | 668,00 |
| 08.05.2026 | 39,90 | 39,90 | 38,65 | 39,20 | -2,12% | 1.233,00 |
| 07.05.2026 | 40,10 | 40,10 | 39,75 | 40,05 | 0,75% | 683,00 |
| 06.05.2026 | 38,80 | 40,00 | 38,80 | 39,75 | 2,85% | 1.551,00 |
| 05.05.2026 | 37,75 | 38,65 | 37,65 | 38,65 | -0,39% | 397,00 |
| 04.05.2026 | 39,55 | 39,60 | 38,30 | 38,80 | -0,89% | 1.256,00 |
| 30.04.2026 | 37,70 | 39,15 | 37,70 | 39,15 | 0,51% | 559,00 |
| 29.04.2026 | 39,05 | 39,05 | 38,15 | 38,95 | 1,30% | 1.464,00 |
| 28.04.2026 | 38,60 | 38,60 | 37,90 | 38,45 | 0,39% | 235,00 |
| 27.04.2026 | 38,70 | 38,95 | 38,20 | 38,30 | -0,13% | 1.154,00 |
| 24.04.2026 | 39,50 | 39,95 | 37,80 | 38,35 | -4,24% | 1.161,00 |
| 23.04.2026 | 40,30 | 40,50 | 39,60 | 40,05 | -0,62% | 208,00 |
| 22.04.2026 | 40,90 | 41,25 | 40,30 | 40,30 | -0,74% | 361,00 |
| 21.04.2026 | 40,15 | 40,80 | 39,70 | 40,60 | 1,88% | 382,00 |
| 20.04.2026 | 39,90 | 40,50 | 39,25 | 39,85 | -1,48% | 2.732,00 |
| 17.04.2026 | 39,20 | 40,55 | 38,65 | 40,45 | 3,06% | 1.811,00 |
| 16.04.2026 | 39,65 | 40,30 | 39,05 | 39,25 | -1,63% | 306,00 |
| 15.04.2026 | 40,60 | 40,60 | 39,15 | 39,90 | -1,72% | 185,00 |
| 14.04.2026 | 40,40 | 41,10 | 40,25 | 40,60 | 1,37% | 1.750,00 |
| 13.04.2026 | 40,15 | 40,35 | 39,25 | 40,05 | -2,32% | 421,00 |
| 10.04.2026 | 40,00 | 41,25 | 40,00 | 41,00 | 3,14% | 2.378,00 |
| 09.04.2026 | 38,90 | 39,75 | 38,85 | 39,75 | 1,15% | 3.465,00 |
| 08.04.2026 | 38,10 | 39,30 | 37,75 | 39,30 | 6,79% | 2.661,00 |
| 07.04.2026 | 37,40 | 37,60 | 36,35 | 36,80 | -0,67% | 419,00 |
| 02.04.2026 | 36,40 | 37,05 | 36,00 | 37,05 | -1,98% | 122,00 |
| 01.04.2026 | 36,70 | 38,15 | 36,65 | 37,80 | 4,85% | 1.064,00 |
| 31.03.2026 | 35,05 | 36,90 | 35,05 | 36,05 | 5,87% | 1.561,00 |
| 30.03.2026 | 33,20 | 34,30 | 33,20 | 34,05 | 0,44% | 1.460,00 |
| 27.03.2026 | 34,10 | 34,10 | 33,40 | 33,90 | -1,88% | 2.794,00 |
| 26.03.2026 | 34,50 | 34,75 | 33,60 | 34,55 | -0,14% | 77,00 |
| 25.03.2026 | 34,35 | 35,15 | 34,35 | 34,60 | 1,02% | 1.783,00 |
| 24.03.2026 | 34,60 | 34,90 | 34,25 | 34,25 | -2,28% | 94,00 |
| 23.03.2026 | 32,40 | 35,30 | 32,35 | 35,05 | 2,79% | 3.309,00 |
| 20.03.2026 | 35,60 | 35,60 | 34,10 | 34,10 | -2,71% | 345,00 |
| 19.03.2026 | 35,00 | 35,40 | 34,70 | 35,05 | -5,27% | 1.802,00 |
| 18.03.2026 | 36,10 | 37,05 | 36,10 | 37,00 | 2,21% | 67,00 |
| 17.03.2026 | 36,00 | 36,20 | 35,75 | 36,20 | 0,84% | 1.115,00 |
| 16.03.2026 | 36,70 | 36,70 | 35,45 | 35,90 | -1,37% | 935,00 |
| 13.03.2026 | 36,40 | 37,00 | 35,70 | 36,40 | -3,06% | 4.134,00 |
| 12.03.2026 | 38,60 | 38,60 | 37,10 | 37,55 | -2,59% | 1.428,00 |
| 11.03.2026 | 38,70 | 38,80 | 38,25 | 38,55 | -0,64% | 674,00 |
| 10.03.2026 | 38,45 | 38,95 | 38,45 | 38,80 | 3,47% | 305,00 |
| 09.03.2026 | 37,45 | 37,90 | 36,75 | 37,50 | -3,10% | 2.000,00 |
| 06.03.2026 | 38,15 | 39,00 | 38,00 | 38,70 | -0,39% | 275,00 |
| 05.03.2026 | 39,35 | 39,70 | 38,45 | 38,85 | -0,26% | 898,00 |
| 04.03.2026 | 38,10 | 39,50 | 38,10 | 38,95 | 1,30% | 516,00 |
| 03.03.2026 | 37,90 | 38,45 | 37,35 | 38,45 | -2,16% | 2.420,00 |