39,200€
-2,24%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 39,63 | 39,88 | 39,20 | 39,30 | -2,00% | 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 |
| 29.01.2026 | 35,35 | 35,35 | 34,25 | 35,00 | -1,55% | 1.100,00 |
| 28.01.2026 | 34,95 | 35,55 | 34,90 | 35,55 | 3,95% | 1.280,00 |
| 27.01.2026 | 33,80 | 34,20 | 33,80 | 34,20 | -1,01% | 68,00 |
| 26.01.2026 | 34,50 | 34,55 | 34,50 | 34,55 | -0,58% | 200,00 |
| 23.01.2026 | 34,30 | 34,80 | 34,05 | 34,75 | 2,06% | 299,00 |
| 22.01.2026 | 32,15 | 34,05 | 32,15 | 34,05 | 6,74% | 450,00 |
| 21.01.2026 | 32,30 | 32,30 | 31,90 | 31,90 | -0,16% | 200,00 |
| 20.01.2026 | 32,70 | 32,70 | 31,95 | 31,95 | -3,33% | 500,00 |
| 19.01.2026 | 32,45 | 33,05 | 32,45 | 33,05 | -0,75% | 370,00 |
| 16.01.2026 | 33,00 | 33,30 | 33,00 | 33,30 | 1,06% | 50,00 |
| 15.01.2026 | 31,60 | 32,95 | 31,60 | 32,95 | 3,45% | 300,00 |
| 14.01.2026 | 32,70 | 32,70 | 31,85 | 31,85 | -3,34% | 1.550,00 |
| 13.01.2026 | 33,00 | 33,00 | 32,60 | 32,95 | -0,75% | 1.255,00 |
| 12.01.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -0,45% | 113,00 |
| 09.01.2026 | 33,20 | 33,50 | 33,20 | 33,35 | 0,00% | 950,00 |
| 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 |