33,425€
0,22%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 33,30 | 33,30 | 33,23 | 33,25 | -0,30% | - |
| 08.01.2026 | 33,25 | 33,35 | 33,05 | 33,35 | -0,74% | 500,00 |
| 07.01.2026 | 33,65 | 33,65 | 33,60 | 33,60 | -0,59% | 42,00 |
| 06.01.2026 | 33,25 | 33,80 | 33,25 | 33,80 | 2,42% | 56,00 |
| 05.01.2026 | 32,45 | 33,00 | 32,35 | 33,00 | 2,33% | 1.041,00 |
| 02.01.2026 | 32,45 | 32,45 | 31,85 | 32,25 | 0,47% | 425,00 |
| 30.12.2025 | 31,65 | 32,10 | 31,65 | 32,10 | 2,72% | 300,00 |
| 29.12.2025 | 31,85 | 31,85 | 31,25 | 31,25 | -0,95% | 200,00 |
| 23.12.2025 | 31,35 | 31,55 | 31,35 | 31,55 | 0,32% | 294,00 |
| 22.12.2025 | 31,20 | 31,45 | 31,10 | 31,45 | 1,45% | 125,00 |
| 19.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,14% | - |
| 18.12.2025 | 30,45 | 30,65 | 30,45 | 30,65 | 0,49% | 450,00 |
| 17.12.2025 | 30,95 | 30,95 | 30,50 | 30,50 | -0,81% | 560,00 |
| 16.12.2025 | 30,85 | 30,85 | 30,75 | 30,75 | -0,97% | 46,00 |
| 15.12.2025 | 30,35 | 31,05 | 30,35 | 31,05 | 2,31% | 453,00 |
| 12.12.2025 | 30,80 | 31,15 | 30,35 | 30,35 | -0,49% | 1.223,00 |
| 11.12.2025 | 30,75 | 31,10 | 30,50 | 30,50 | -1,61% | 450,00 |
| 10.12.2025 | 32,00 | 32,05 | 31,00 | 31,00 | -4,02% | 265,00 |
| 09.12.2025 | 32,20 | 32,30 | 32,20 | 32,30 | 0,62% | 325,00 |
| 08.12.2025 | 32,05 | 32,35 | 32,05 | 32,10 | -1,08% | 257,00 |
| 05.12.2025 | 31,85 | 32,70 | 31,85 | 32,45 | 1,09% | 1.210,00 |
| 04.12.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,16% | - |
| 03.12.2025 | 32,35 | 32,35 | 31,80 | 32,15 | 0,78% | 1.410,00 |
| 02.12.2025 | 31,70 | 31,95 | 31,70 | 31,90 | 0,63% | 1.314,00 |
| 01.12.2025 | 31,35 | 31,70 | 30,70 | 31,70 | 4,79% | 3.165,00 |
| 28.11.2025 | 30,05 | 30,25 | 29,90 | 30,25 | 0,17% | 840,00 |
| 27.11.2025 | 30,75 | 30,75 | 30,05 | 30,20 | -1,63% | 1.066,00 |
| 26.11.2025 | 30,55 | 30,85 | 30,20 | 30,70 | 1,15% | 1.780,00 |
| 25.11.2025 | 29,20 | 30,35 | 29,20 | 30,35 | 5,93% | 1.387,00 |
| 24.11.2025 | 27,55 | 28,65 | 27,55 | 28,65 | 5,33% | 200,00 |
| 21.11.2025 | 27,70 | 27,70 | 27,00 | 27,20 | -1,81% | 1.259,00 |
| 20.11.2025 | 28,25 | 28,25 | 27,25 | 27,70 | -1,95% | 1.770,00 |
| 19.11.2025 | 26,30 | 29,00 | 26,30 | 28,25 | 6,60% | 1.672,00 |
| 18.11.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 17.11.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | 835,00 |
| 14.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,47% | - |
| 13.11.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | 68,00 |
| 12.11.2025 | 25,65 | 26,35 | 25,65 | 26,35 | 3,13% | 165,00 |
| 11.11.2025 | 26,35 | 26,35 | 25,55 | 25,55 | -2,85% | 1.153,00 |
| 10.11.2025 | 25,75 | 26,35 | 25,70 | 26,30 | 3,95% | 1.200,00 |
| 07.11.2025 | 25,80 | 25,80 | 25,30 | 25,30 | -0,59% | 239,00 |
| 06.11.2025 | 26,10 | 26,10 | 25,45 | 25,45 | -3,05% | 100,00 |
| 05.11.2025 | 26,60 | 26,60 | 26,25 | 26,25 | 0,19% | 600,00 |
| 04.11.2025 | 27,50 | 27,50 | 26,20 | 26,20 | -4,73% | 658,00 |
| 03.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | 75,00 |
| 31.10.2025 | 27,85 | 27,85 | 27,45 | 27,45 | -1,61% | 315,00 |
| 30.10.2025 | 27,90 | 28,00 | 27,90 | 27,90 | 0,00% | 1.425,00 |
| 29.10.2025 | 28,40 | 28,40 | 27,90 | 27,90 | -1,76% | 350,00 |
| 28.10.2025 | 28,90 | 28,90 | 28,40 | 28,40 | -0,70% | 63,00 |
| 27.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,52% | - |
| 24.10.2025 | 28,80 | 28,80 | 28,70 | 28,75 | -0,86% | 205,00 |
| 23.10.2025 | 28,45 | 29,00 | 28,45 | 29,00 | 1,75% | 100,00 |
| 22.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -3,39% | - |
| 21.10.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 2,79% | - |
| 20.10.2025 | 28,85 | 28,85 | 28,70 | 28,70 | -0,35% | 50,00 |
| 17.10.2025 | 29,70 | 29,70 | 28,55 | 28,80 | -3,03% | 842,00 |
| 16.10.2025 | 29,35 | 29,70 | 29,30 | 29,70 | 1,02% | 522,00 |
| 15.10.2025 | 30,65 | 30,65 | 29,40 | 29,40 | -4,70% | 537,00 |
| 14.10.2025 | 30,50 | 30,95 | 30,10 | 30,85 | -0,32% | 835,00 |
| 13.10.2025 | 29,55 | 31,40 | 29,55 | 30,95 | 4,74% | 465,00 |
| 10.10.2025 | 30,75 | 30,95 | 29,55 | 29,55 | -3,11% | 1.253,00 |
| 09.10.2025 | 29,65 | 30,50 | 29,65 | 30,50 | 2,69% | 723,00 |
| 08.10.2025 | 28,80 | 30,00 | 28,80 | 29,70 | 2,06% | 500,00 |
| 07.10.2025 | 28,40 | 29,60 | 28,40 | 29,10 | 5,43% | 350,00 |
| 06.10.2025 | 27,80 | 28,05 | 27,45 | 27,60 | -1,95% | 1.260,00 |
| 03.10.2025 | 28,05 | 28,15 | 28,05 | 28,15 | -0,53% | 1,00 |
| 02.10.2025 | 28,25 | 28,30 | 28,05 | 28,30 | 0,18% | 1.193,00 |
| 01.10.2025 | 28,75 | 28,75 | 27,75 | 28,25 | -0,35% | 743,00 |
| 30.09.2025 | 28,25 | 28,65 | 28,25 | 28,35 | -1,56% | 1.145,00 |
| 29.09.2025 | 28,60 | 28,80 | 28,50 | 28,80 | 0,70% | 435,00 |
| 26.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,52% | - |
| 25.09.2025 | 29,65 | 29,65 | 28,70 | 28,75 | -3,52% | 420,00 |
| 24.09.2025 | 29,70 | 29,80 | 29,55 | 29,80 | 0,17% | 733,00 |
| 23.09.2025 | 29,90 | 30,05 | 29,45 | 29,75 | 2,06% | 1.384,00 |
| 22.09.2025 | 30,20 | 30,65 | 29,15 | 29,15 | -3,16% | 1.750,00 |
| 19.09.2025 | 29,60 | 30,10 | 29,60 | 30,10 | 2,38% | 600,00 |
| 18.09.2025 | 27,85 | 29,40 | 27,85 | 29,40 | 5,76% | 619,00 |
| 17.09.2025 | 27,60 | 27,80 | 26,85 | 27,80 | -1,07% | 1.125,00 |
| 16.09.2025 | 28,35 | 28,45 | 28,10 | 28,10 | -1,92% | 190,00 |
| 15.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,88% | - |
| 12.09.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -1,47% | 2.170,00 |
| 11.09.2025 | 27,95 | 28,93 | 27,95 | 28,83 | 2,76% | 250,00 |
| 10.09.2025 | 28,90 | 28,90 | 28,05 | 28,05 | -2,09% | 570,00 |
| 09.09.2025 | 28,90 | 29,05 | 28,45 | 28,65 | -1,04% | - |
| 08.09.2025 | 28,73 | 29,05 | 28,73 | 28,95 | -0,34% | - |
| 05.09.2025 | 28,95 | 29,05 | 28,95 | 29,05 | 1,93% | 150,00 |
| 04.09.2025 | 28,75 | 28,75 | 28,50 | 28,50 | -1,04% | 100,00 |
| 03.09.2025 | 28,50 | 29,05 | 28,50 | 28,80 | 0,52% | 215,00 |
| 02.09.2025 | 29,40 | 29,40 | 28,50 | 28,65 | -3,05% | 720,00 |
| 01.09.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,83% | - |
| 29.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,84% | - |
| 28.08.2025 | 30,00 | 30,10 | 29,85 | 29,85 | -0,67% | 460,00 |
| 27.08.2025 | 30,40 | 30,40 | 30,05 | 30,05 | -1,15% | 70,00 |
| 26.08.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,98% | 5,00 |
| 25.08.2025 | 30,10 | 30,90 | 30,10 | 30,70 | 1,49% | 350,00 |
| 22.08.2025 | 29,30 | 30,25 | 29,30 | 30,25 | 1,00% | 800,00 |
| 21.08.2025 | 30,35 | 30,35 | 29,55 | 29,95 | -2,76% | 320,00 |
| 20.08.2025 | 30,75 | 31,60 | 30,75 | 30,80 | -0,65% | 730,00 |
| 19.08.2025 | 30,45 | 31,10 | 30,45 | 31,00 | 2,82% | 1.600,00 |
| 18.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,50% | - |