45,800€
1,89%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 44,38 | 45,00 | 43,78 | 44,68 | -0,61% | 245,00 |
| 22.06.2026 | 45,25 | 45,25 | 44,50 | 44,95 | -0,22% | 715,00 |
| 19.06.2026 | 44,40 | 45,05 | 44,40 | 45,05 | 0,33% | 1.735,00 |
| 18.06.2026 | 45,70 | 45,70 | 44,90 | 44,90 | 1,35% | 65,00 |
| 17.06.2026 | 43,60 | 44,30 | 43,60 | 44,30 | 1,61% | 110,00 |
| 16.06.2026 | 43,90 | 43,90 | 43,60 | 43,60 | -1,25% | 54,00 |
| 15.06.2026 | 41,30 | 44,15 | 41,30 | 44,15 | 7,68% | 22,00 |
| 12.06.2026 | 39,70 | 41,00 | 39,70 | 41,00 | 5,94% | 500,00 |
| 11.06.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 1,84% | - |
| 10.06.2026 | 38,60 | 38,60 | 38,00 | 38,00 | -2,81% | 100,00 |
| 09.06.2026 | 38,75 | 39,10 | 38,75 | 39,10 | 1,56% | 25,00 |
| 08.06.2026 | 37,30 | 38,50 | 37,30 | 38,50 | -4,23% | 1.210,00 |
| 05.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | - |
| 04.06.2026 | 39,90 | 41,00 | 39,90 | 40,50 | 0,50% | 458,00 |
| 03.06.2026 | 39,70 | 40,35 | 39,70 | 40,30 | 0,75% | 1.450,00 |
| 02.06.2026 | 39,55 | 40,00 | 39,55 | 40,00 | -0,37% | 50,00 |
| 01.06.2026 | 40,25 | 40,45 | 40,15 | 40,15 | -1,35% | 450,00 |
| 29.05.2026 | 38,30 | 40,70 | 38,30 | 40,70 | 4,49% | 1.560,00 |
| 28.05.2026 | 36,50 | 38,95 | 36,50 | 38,95 | 7,75% | 480,00 |
| 27.05.2026 | 35,50 | 36,15 | 35,50 | 36,15 | 2,84% | 1,00 |
| 26.05.2026 | 35,15 | 35,75 | 35,15 | 35,15 | -0,71% | 3.057,00 |
| 25.05.2026 | 34,85 | 35,40 | 34,85 | 35,40 | 3,36% | 607,00 |
| 22.05.2026 | 34,80 | 34,80 | 33,70 | 34,25 | 0,59% | 700,00 |
| 21.05.2026 | 33,80 | 34,90 | 33,80 | 34,05 | -1,16% | 1.815,00 |
| 20.05.2026 | 34,20 | 34,45 | 34,20 | 34,45 | -0,86% | 350,00 |
| 19.05.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 0,14% | - |
| 18.05.2026 | 36,00 | 36,00 | 34,70 | 34,70 | -4,54% | 1.120,00 |
| 15.05.2026 | 36,10 | 36,35 | 36,10 | 36,35 | 0,00% | 9,00 |
| 14.05.2026 | 38,10 | 38,10 | 36,35 | 36,35 | -4,09% | 250,00 |
| 13.05.2026 | 38,50 | 38,50 | 37,90 | 37,90 | -0,79% | 15,00 |
| 12.05.2026 | 38,85 | 38,85 | 38,20 | 38,20 | -2,43% | 218,00 |
| 11.05.2026 | 39,40 | 39,55 | 39,15 | 39,15 | -0,63% | 190,00 |
| 08.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,87% | - |
| 07.05.2026 | 39,80 | 40,30 | 39,80 | 40,15 | 0,50% | 257,00 |
| 06.05.2026 | 38,20 | 40,00 | 38,20 | 39,95 | 6,82% | 63,00 |
| 05.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -3,98% | - |
| 04.05.2026 | 39,10 | 39,10 | 38,95 | 38,95 | -0,26% | 83,00 |
| 30.04.2026 | 38,20 | 39,35 | 38,20 | 39,05 | 0,64% | 158,00 |
| 29.04.2026 | 38,40 | 38,80 | 38,40 | 38,80 | 1,57% | 370,00 |
| 28.04.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 0,53% | 35,00 |
| 27.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 24.04.2026 | 40,20 | 40,20 | 37,80 | 37,80 | -5,85% | 228,00 |
| 23.04.2026 | 40,20 | 40,20 | 40,15 | 40,15 | -1,59% | 300,00 |
| 22.04.2026 | 40,50 | 40,80 | 40,50 | 40,80 | 0,25% | 100,00 |
| 21.04.2026 | 40,00 | 40,70 | 40,00 | 40,70 | 1,50% | 175,00 |
| 20.04.2026 | 39,50 | 40,10 | 39,35 | 40,10 | -0,12% | 365,00 |
| 17.04.2026 | 39,05 | 40,15 | 39,00 | 40,15 | 2,42% | 200,00 |
| 16.04.2026 | 39,60 | 39,60 | 39,20 | 39,20 | -2,24% | 50,00 |
| 15.04.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,37% | - |
| 14.04.2026 | 40,20 | 40,60 | 40,20 | 40,25 | 1,00% | 225,00 |
| 13.04.2026 | 39,70 | 40,25 | 39,70 | 39,85 | -2,57% | 1.403,00 |
| 10.04.2026 | 39,80 | 40,90 | 39,75 | 40,90 | 5,01% | 2.674,00 |
| 09.04.2026 | 38,95 | 38,95 | 38,95 | 38,95 | 1,56% | - |
| 08.04.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 2,95% | 6,00 |
| 07.04.2026 | 36,80 | 37,30 | 36,80 | 37,25 | 3,04% | 90,00 |
| 02.04.2026 | 36,60 | 36,60 | 36,15 | 36,15 | -4,11% | 350,00 |
| 01.04.2026 | 36,75 | 37,70 | 36,50 | 37,70 | 3,15% | 2.328,00 |
| 31.03.2026 | 34,75 | 36,55 | 34,75 | 36,55 | 5,18% | 1.000,00 |
| 30.03.2026 | 33,25 | 34,75 | 33,25 | 34,75 | 3,42% | 1.260,00 |
| 27.03.2026 | 34,45 | 34,75 | 33,60 | 33,60 | -2,89% | 590,00 |
| 26.03.2026 | 34,90 | 34,90 | 33,80 | 34,60 | -1,84% | 360,00 |
| 25.03.2026 | 34,70 | 35,25 | 34,70 | 35,25 | 2,62% | 250,00 |
| 24.03.2026 | 34,95 | 34,95 | 34,35 | 34,35 | -3,10% | 100,00 |
| 23.03.2026 | 32,00 | 35,45 | 31,45 | 35,45 | 5,66% | 580,00 |
| 20.03.2026 | 34,70 | 34,70 | 33,55 | 33,55 | -3,03% | 205,00 |
| 19.03.2026 | 36,15 | 36,15 | 34,50 | 34,60 | -5,34% | 1.896,00 |
| 18.03.2026 | 36,00 | 37,15 | 36,00 | 36,55 | 0,97% | 1.340,00 |
| 17.03.2026 | 35,65 | 36,20 | 35,65 | 36,20 | 0,84% | 100,00 |
| 16.03.2026 | 36,50 | 36,50 | 35,90 | 35,90 | -0,55% | 605,00 |
| 13.03.2026 | 37,30 | 37,30 | 36,10 | 36,10 | -5,00% | 426,00 |
| 12.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 11.03.2026 | 38,60 | 38,80 | 38,60 | 38,80 | 0,13% | 18,00 |
| 10.03.2026 | 38,00 | 39,40 | 38,00 | 38,75 | 2,51% | 924,00 |
| 09.03.2026 | 36,75 | 37,90 | 36,75 | 37,80 | -2,45% | 695,00 |
| 06.03.2026 | 38,85 | 38,85 | 38,75 | 38,75 | -2,27% | 70,00 |
| 05.03.2026 | 38,55 | 39,65 | 38,55 | 39,65 | 0,89% | 1,00 |
| 04.03.2026 | 37,60 | 39,30 | 37,60 | 39,30 | 3,42% | 150,00 |
| 03.03.2026 | 38,40 | 38,40 | 38,00 | 38,00 | -2,56% | 185,00 |
| 02.03.2026 | 37,40 | 39,00 | 36,90 | 39,00 | -0,13% | 1.070,00 |
| 27.02.2026 | 39,05 | 39,05 | 39,05 | 39,05 | -0,13% | - |
| 26.02.2026 | 40,20 | 40,20 | 39,10 | 39,10 | -2,74% | 843,00 |
| 25.02.2026 | 39,80 | 40,20 | 39,80 | 40,20 | 0,37% | 497,00 |
| 24.02.2026 | 39,55 | 40,05 | 39,55 | 40,05 | -0,87% | 376,00 |
| 23.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,28% | 3,00 |
| 20.02.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,13% | 500,00 |
| 19.02.2026 | 38,70 | 39,55 | 38,70 | 39,55 | 1,02% | 4,00 |
| 18.02.2026 | 38,75 | 39,15 | 38,75 | 39,15 | 0,64% | 256,00 |
| 17.02.2026 | 39,85 | 40,00 | 37,95 | 38,90 | -0,64% | 610,00 |
| 16.02.2026 | 38,20 | 39,15 | 38,20 | 39,15 | 2,22% | 60,00 |
| 13.02.2026 | 37,85 | 38,30 | 37,50 | 38,30 | 0,66% | 4.940,00 |
| 12.02.2026 | 38,70 | 38,85 | 37,85 | 38,05 | -1,68% | 415,00 |
| 11.02.2026 | 38,10 | 38,70 | 38,10 | 38,70 | 2,25% | 640,00 |
| 10.02.2026 | 37,80 | 38,00 | 37,65 | 37,85 | 0,53% | 956,00 |
| 09.02.2026 | 36,75 | 37,65 | 36,75 | 37,65 | 2,73% | 500,00 |
| 06.02.2026 | 35,30 | 36,65 | 35,30 | 36,65 | 3,39% | 514,00 |
| 05.02.2026 | 35,35 | 35,80 | 35,25 | 35,45 | -0,98% | 658,00 |
| 04.02.2026 | 35,90 | 36,15 | 35,70 | 35,80 | 0,56% | 605,00 |
| 03.02.2026 | 35,45 | 35,85 | 35,45 | 35,60 | 0,99% | 1.289,00 |
| 02.02.2026 | 34,60 | 35,25 | 34,60 | 35,25 | 0,28% | 215,00 |
| 30.01.2026 | 34,65 | 35,15 | 34,65 | 35,15 | 0,43% | 1,00 |