39,225€
-1,69%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 36,90 | 39,40 | 36,05 | 39,30 | 0,00% | 1.971,00 |
| 27.02.2026 | 39,85 | 39,85 | 38,80 | 39,30 | -0,38% | 96,00 |
| 26.02.2026 | 39,60 | 40,40 | 38,70 | 39,45 | -1,87% | 623,00 |
| 25.02.2026 | 40,00 | 40,40 | 39,25 | 40,20 | -0,25% | 188,00 |
| 24.02.2026 | 40,00 | 40,50 | 39,35 | 40,30 | 1,77% | 3.104,00 |
| 23.02.2026 | 39,95 | 40,60 | 39,60 | 39,60 | -2,94% | 2.714,00 |
| 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 |