30,900€
2,49%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,25 | 30,88 | 30,10 | 30,25 | 0,33% | - |
| 19.10.2026 | 30,80 | 30,80 | 30,15 | 30,15 | -2,58% | 50,00 |
| 16.10.2026 | 30,90 | 30,95 | 30,90 | 30,95 | 1,14% | 340,00 |
| 15.10.2026 | 30,65 | 30,70 | 30,60 | 30,60 | -1,45% | 340,00 |
| 14.10.2026 | 30,65 | 31,20 | 30,65 | 31,05 | 2,48% | 501,00 |
| 13.10.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 12.10.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 1,16% | 500,00 |
| 09.10.2026 | 31,55 | 31,55 | 30,05 | 30,05 | -4,30% | 107,00 |
| 08.10.2026 | 30,05 | 31,40 | 29,75 | 31,40 | 5,55% | 1.630,00 |
| 07.10.2026 | 30,45 | 30,45 | 29,50 | 29,75 | -2,94% | 2.643,00 |
| 06.10.2026 | 31,15 | 31,15 | 30,65 | 30,65 | -1,45% | 1.242,00 |
| 05.10.2026 | 31,70 | 31,70 | 31,10 | 31,10 | -2,66% | 673,00 |
| 02.10.2026 | 31,85 | 31,95 | 31,80 | 31,95 | 0,47% | 330,00 |
| 01.10.2026 | 32,15 | 32,20 | 31,80 | 31,80 | -1,55% | 200,00 |
| 30.09.2026 | 32,55 | 32,55 | 32,30 | 32,30 | -0,77% | 425,00 |
| 29.09.2026 | 32,55 | 32,60 | 32,55 | 32,55 | 0,46% | 80,00 |
| 28.09.2026 | 32,05 | 32,40 | 32,05 | 32,40 | 0,31% | 395,00 |
| 25.09.2026 | 31,85 | 32,50 | 31,85 | 32,30 | 1,25% | 65,00 |
| 24.09.2026 | 32,35 | 32,55 | 31,90 | 31,90 | -1,85% | 1.640,00 |
| 23.09.2026 | 33,65 | 33,65 | 32,40 | 32,50 | -5,80% | 1.173,00 |
| 22.09.2026 | 36,20 | 36,20 | 33,35 | 34,50 | -5,09% | 1.847,00 |
| 21.09.2026 | 36,15 | 36,35 | 36,15 | 36,35 | 0,41% | 10,00 |
| 18.09.2026 | 36,30 | 36,30 | 36,20 | 36,20 | -0,55% | 300,00 |
| 17.09.2026 | 36,95 | 37,50 | 36,40 | 36,40 | -0,82% | 758,00 |
| 16.09.2026 | 36,40 | 36,70 | 36,40 | 36,70 | 1,94% | 800,00 |
| 15.09.2026 | 36,30 | 36,30 | 36,00 | 36,00 | -3,36% | 127,00 |
| 14.09.2026 | 37,25 | 37,25 | 37,25 | 37,25 | -0,53% | 6,00 |
| 11.09.2026 | 36,25 | 37,45 | 36,25 | 37,45 | 2,04% | 585,00 |
| 10.09.2026 | 36,70 | 36,85 | 36,70 | 36,70 | -0,81% | 875,00 |
| 09.09.2026 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 8,00 |
| 08.09.2026 | 37,15 | 37,20 | 37,00 | 37,20 | -0,13% | 78,00 |
| 07.09.2026 | 37,00 | 37,25 | 37,00 | 37,25 | 1,09% | 210,00 |
| 04.09.2026 | 36,25 | 37,10 | 36,25 | 36,85 | 1,80% | 1.400,00 |
| 03.09.2026 | 36,10 | 36,20 | 35,65 | 36,20 | 1,12% | 715,00 |
| 02.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,92% | - |
| 01.09.2026 | 37,40 | 37,40 | 36,50 | 36,50 | -5,68% | 475,00 |
| 31.08.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 1,84% | - |
| 28.08.2026 | 37,95 | 38,00 | 37,95 | 38,00 | 0,00% | 27,00 |
| 27.08.2026 | 40,25 | 40,25 | 37,75 | 38,00 | -3,18% | 700,00 |
| 26.08.2026 | 39,25 | 39,25 | 39,25 | 39,25 | -0,38% | - |
| 25.08.2026 | 38,65 | 39,40 | 38,65 | 39,40 | 1,81% | 300,00 |
| 24.08.2026 | 38,30 | 38,75 | 38,30 | 38,70 | 1,04% | 420,00 |
| 21.08.2026 | 37,95 | 38,30 | 37,95 | 38,30 | 0,79% | 20,00 |
| 20.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 19.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 18.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,44% | - |
| 17.08.2026 | 38,95 | 38,95 | 38,95 | 38,95 | 0,39% | - |
| 14.08.2026 | 39,15 | 39,15 | 38,80 | 38,80 | -1,27% | 500,00 |
| 13.08.2026 | 39,10 | 39,35 | 39,10 | 39,30 | 0,13% | 727,00 |
| 12.08.2026 | 38,55 | 39,35 | 38,55 | 39,25 | 1,82% | 370,00 |
| 11.08.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 0,39% | - |
| 10.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,66% | - |
| 07.08.2026 | 38,00 | 38,15 | 38,00 | 38,15 | -0,13% | 150,00 |
| 06.08.2026 | 38,15 | 38,20 | 38,15 | 38,20 | 0,26% | 10,00 |
| 05.08.2026 | 38,25 | 38,25 | 37,75 | 38,10 | 0,53% | 309,00 |
| 04.08.2026 | 37,55 | 38,35 | 37,55 | 37,90 | 1,07% | 205,00 |
| 03.08.2026 | 38,20 | 38,20 | 37,50 | 37,50 | 0,81% | 325,00 |
| 31.07.2026 | 38,25 | 38,75 | 37,20 | 37,20 | -0,27% | 500,00 |
| 30.07.2026 | 37,55 | 37,55 | 37,30 | 37,30 | -2,86% | 100,00 |
| 29.07.2026 | 37,00 | 38,40 | 37,00 | 38,40 | 3,36% | 90,00 |
| 28.07.2026 | 37,35 | 37,35 | 37,15 | 37,15 | -3,00% | 31,00 |
| 27.07.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,79% | - |
| 24.07.2026 | 38,30 | 38,30 | 38,00 | 38,00 | -1,30% | 135,00 |
| 23.07.2026 | 38,80 | 38,80 | 38,50 | 38,50 | -1,91% | 18,00 |
| 22.07.2026 | 39,25 | 39,25 | 39,25 | 39,25 | 0,90% | - |
| 21.07.2026 | 38,40 | 38,90 | 38,40 | 38,90 | 1,83% | 145,00 |
| 20.07.2026 | 38,60 | 38,60 | 38,20 | 38,20 | -1,55% | 25,00 |
| 17.07.2026 | 38,55 | 39,05 | 38,25 | 38,80 | -0,51% | 411,00 |
| 16.07.2026 | 39,45 | 39,45 | 38,90 | 39,00 | 0,39% | 66,00 |
| 15.07.2026 | 39,10 | 39,10 | 38,85 | 38,85 | -0,13% | 50,00 |
| 14.07.2026 | 38,40 | 38,90 | 38,40 | 38,90 | 0,52% | 1.950,00 |
| 13.07.2026 | 39,10 | 39,10 | 38,35 | 38,70 | -0,26% | 365,00 |
| 10.07.2026 | 40,85 | 40,95 | 38,70 | 38,80 | -4,67% | 1.859,00 |
| 09.07.2026 | 42,95 | 42,95 | 40,55 | 40,70 | -6,76% | 200,00 |
| 08.07.2026 | 43,65 | 43,65 | 43,65 | 43,65 | -1,02% | - |
| 07.07.2026 | 45,70 | 45,70 | 44,10 | 44,10 | -2,76% | 320,00 |
| 06.07.2026 | 45,35 | 45,35 | 45,35 | 45,35 | 0,78% | - |
| 03.07.2026 | 43,30 | 45,00 | 43,30 | 45,00 | 4,05% | 440,00 |
| 02.07.2026 | 44,40 | 44,40 | 42,95 | 43,25 | -3,14% | 500,00 |
| 01.07.2026 | 44,25 | 44,65 | 44,25 | 44,65 | 0,79% | 10,00 |
| 30.06.2026 | 44,10 | 44,50 | 44,10 | 44,30 | 0,45% | 260,00 |
| 29.06.2026 | 44,35 | 44,35 | 43,90 | 44,10 | -3,61% | 220,00 |
| 26.06.2026 | 45,75 | 45,75 | 45,75 | 45,75 | -2,03% | - |
| 25.06.2026 | 45,10 | 46,70 | 45,10 | 46,70 | 3,43% | 660,00 |
| 24.06.2026 | 45,90 | 45,90 | 45,15 | 45,15 | 0,89% | 48,00 |
| 23.06.2026 | 44,30 | 44,75 | 44,30 | 44,75 | -0,44% | 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 |