40,425€
2,73%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 39,38 | 40,85 | 39,28 | 40,43 | 2,67% | 27.216,00 |
| 19.02.2026 | 39,00 | 39,80 | 38,23 | 39,38 | 0,13% | 14.400,00 |
| 18.02.2026 | 38,90 | 39,63 | 38,35 | 39,33 | 1,22% | 2.250,00 |
| 17.02.2026 | 40,15 | 40,20 | 36,80 | 38,85 | -3,54% | 12.449,00 |
| 16.02.2026 | 38,13 | 40,63 | 38,08 | 40,28 | 6,48% | 4.650,00 |
| 13.02.2026 | 37,95 | 38,48 | 37,25 | 37,83 | 0,07% | 13.500,00 |
| 12.02.2026 | 38,80 | 39,18 | 37,80 | 37,80 | -2,20% | 7.245,00 |
| 11.02.2026 | 38,20 | 38,75 | 37,70 | 38,65 | 1,44% | - |
| 10.02.2026 | 37,65 | 38,83 | 37,25 | 38,10 | 0,86% | 9.754,00 |
| 09.02.2026 | 36,70 | 37,88 | 36,58 | 37,78 | 3,07% | 4.920,00 |
| 06.02.2026 | 35,25 | 36,98 | 35,20 | 36,65 | 3,82% | 2.300,00 |
| 05.02.2026 | 35,65 | 35,80 | 35,20 | 35,30 | -0,77% | 9.556,00 |
| 04.02.2026 | 35,88 | 36,13 | 35,25 | 35,58 | -0,49% | 10.470,00 |
| 03.02.2026 | 35,70 | 35,98 | 35,28 | 35,75 | 0,63% | 6.185,00 |
| 02.02.2026 | 34,63 | 35,60 | 34,20 | 35,53 | 2,38% | 9.500,00 |
| 30.01.2026 | 34,70 | 35,45 | 34,63 | 34,70 | 0,00% | 5.511,00 |
| 29.01.2026 | 35,48 | 35,63 | 33,33 | 34,70 | -1,84% | 2.595,00 |
| 28.01.2026 | 34,90 | 35,53 | 34,68 | 35,35 | 1,73% | 30.762,00 |
| 27.01.2026 | 33,93 | 34,75 | 33,53 | 34,75 | 2,73% | 4.193,00 |
| 26.01.2026 | 34,45 | 35,03 | 33,13 | 33,83 | -2,52% | 3.738,00 |
| 23.01.2026 | 34,23 | 35,03 | 33,85 | 34,70 | 1,09% | 1.082,00 |
| 22.01.2026 | 32,30 | 34,33 | 32,28 | 34,33 | 5,86% | 1.080,00 |
| 21.01.2026 | 32,30 | 32,90 | 31,10 | 32,43 | 0,86% | 2.890,00 |
| 20.01.2026 | 32,70 | 32,85 | 31,93 | 32,15 | -2,21% | 5.400,00 |
| 19.01.2026 | 32,43 | 33,15 | 31,98 | 32,88 | -0,53% | 9.880,00 |
| 16.01.2026 | 33,05 | 33,30 | 32,48 | 33,05 | 0,23% | 16.390,00 |
| 15.01.2026 | 31,70 | 33,33 | 31,58 | 32,98 | 4,85% | - |
| 14.01.2026 | 32,80 | 32,85 | 30,60 | 31,45 | -4,04% | 18.208,00 |
| 13.01.2026 | 33,10 | 33,13 | 32,58 | 32,78 | -0,91% | 2.375,00 |
| 12.01.2026 | 33,35 | 33,73 | 32,83 | 33,08 | -1,12% | 4.801,00 |
| 09.01.2026 | 33,28 | 33,65 | 33,05 | 33,45 | 0,45% | 4.083,00 |
| 08.01.2026 | 33,30 | 33,65 | 32,73 | 33,30 | -0,08% | - |
| 07.01.2026 | 33,63 | 34,20 | 32,68 | 33,33 | -0,82% | 19.445,00 |
| 06.01.2026 | 33,33 | 33,73 | 32,93 | 33,60 | 1,05% | 12.235,00 |
| 05.01.2026 | 32,43 | 33,33 | 32,13 | 33,25 | 2,94% | 16.160,00 |
| 02.01.2026 | 32,25 | 32,50 | 31,68 | 32,30 | 1,25% | 7.713,00 |
| 30.12.2025 | 31,68 | 32,93 | 31,35 | 31,90 | 0,16% | - |
| 29.12.2025 | 31,98 | 31,98 | 31,03 | 31,85 | 0,31% | 325,00 |
| 23.12.2025 | 31,40 | 32,45 | 31,23 | 31,75 | -0,16% | 350,00 |
| 22.12.2025 | 31,15 | 31,80 | 31,05 | 31,80 | 2,58% | 126,00 |
| 19.12.2025 | 31,03 | 32,10 | 30,73 | 31,00 | -0,64% | - |
| 18.12.2025 | 30,50 | 31,45 | 30,30 | 31,20 | 3,06% | - |
| 17.12.2025 | 30,98 | 31,05 | 30,25 | 30,28 | -2,26% | 500,00 |
| 16.12.2025 | 30,93 | 31,15 | 30,45 | 30,98 | -0,40% | - |
| 15.12.2025 | 30,40 | 31,13 | 30,40 | 31,10 | 2,47% | 450,00 |
| 12.12.2025 | 30,83 | 31,13 | 30,33 | 30,35 | -1,54% | 100,00 |
| 11.12.2025 | 30,90 | 31,30 | 30,43 | 30,83 | -0,64% | - |
| 10.12.2025 | 31,85 | 32,03 | 30,73 | 31,03 | -2,28% | 40,00 |
| 09.12.2025 | 32,25 | 32,58 | 31,75 | 31,75 | -2,16% | - |
| 08.12.2025 | 32,08 | 32,93 | 32,03 | 32,45 | 1,72% | 200,00 |
| 05.12.2025 | 31,88 | 32,88 | 31,80 | 31,90 | 0,16% | 1.060,00 |
| 04.12.2025 | 32,18 | 32,45 | 31,73 | 31,85 | -0,93% | 1.200,00 |
| 03.12.2025 | 32,35 | 32,45 | 31,53 | 32,15 | 0,16% | 400,00 |
| 02.12.2025 | 31,70 | 32,35 | 31,43 | 32,10 | 1,74% | 623,00 |
| 01.12.2025 | 31,45 | 31,78 | 30,00 | 31,55 | 1,45% | 6.730,00 |
| 28.11.2025 | 30,13 | 31,65 | 29,73 | 31,10 | 3,32% | 150,00 |
| 27.11.2025 | 30,83 | 30,83 | 29,73 | 30,10 | -1,95% | - |
| 26.11.2025 | 30,58 | 30,90 | 30,10 | 30,70 | 1,15% | 975,00 |
| 25.11.2025 | 29,30 | 30,53 | 29,03 | 30,35 | 4,12% | 1.200,00 |
| 24.11.2025 | 27,58 | 29,38 | 27,50 | 29,15 | 5,23% | 400,00 |
| 21.11.2025 | 27,73 | 27,80 | 26,70 | 27,70 | -0,54% | 2.500,00 |
| 20.11.2025 | 28,55 | 29,38 | 26,75 | 27,85 | -1,33% | 1.325,00 |
| 19.11.2025 | 26,23 | 28,65 | 26,23 | 28,23 | 6,71% | 500,00 |
| 18.11.2025 | 26,50 | 26,85 | 26,08 | 26,45 | -1,86% | 200,00 |
| 17.11.2025 | 26,93 | 27,30 | 26,53 | 26,95 | 1,51% | - |
| 14.11.2025 | 26,95 | 29,60 | 25,45 | 26,55 | -0,19% | 90,00 |
| 13.11.2025 | 26,30 | 27,30 | 26,23 | 26,60 | 1,72% | 3,00 |
| 12.11.2025 | 25,58 | 26,60 | 25,53 | 26,15 | 2,75% | - |
| 11.11.2025 | 26,28 | 26,40 | 25,33 | 25,45 | -3,23% | 700,00 |
| 10.11.2025 | 25,65 | 26,60 | 25,50 | 26,30 | 3,95% | - |
| 07.11.2025 | 25,73 | 26,33 | 25,18 | 25,30 | -0,98% | 250,00 |
| 06.11.2025 | 26,05 | 26,30 | 25,20 | 25,55 | -2,29% | - |
| 05.11.2025 | 26,60 | 27,03 | 25,90 | 26,15 | -1,51% | 773,00 |
| 04.11.2025 | 27,43 | 27,60 | 26,55 | 26,55 | -4,32% | - |
| 03.11.2025 | 27,28 | 27,90 | 27,23 | 27,75 | 2,02% | 82,00 |
| 31.10.2025 | 27,78 | 28,03 | 27,20 | 27,20 | -2,33% | - |
| 30.10.2025 | 27,93 | 28,08 | 27,65 | 27,85 | -0,54% | 100,00 |
| 29.10.2025 | 28,33 | 28,53 | 27,93 | 28,00 | -1,06% | 25,00 |
| 28.10.2025 | 28,78 | 28,88 | 28,25 | 28,30 | -1,74% | 200,00 |
| 27.10.2025 | 28,55 | 29,08 | 28,50 | 28,80 | 1,23% | - |
| 24.10.2025 | 28,78 | 29,08 | 28,30 | 28,45 | -1,47% | - |
| 23.10.2025 | 28,38 | 29,18 | 28,33 | 28,88 | 0,61% | - |
| 22.10.2025 | 28,48 | 28,90 | 28,45 | 28,70 | -0,78% | - |
| 21.10.2025 | 29,53 | 29,78 | 28,75 | 28,93 | -2,12% | - |
| 20.10.2025 | 28,68 | 29,88 | 28,58 | 29,55 | 3,87% | 150,00 |
| 17.10.2025 | 29,85 | 29,85 | 28,23 | 28,45 | -3,23% | 80,00 |
| 16.10.2025 | 29,28 | 29,63 | 29,03 | 29,40 | -0,84% | - |
| 15.10.2025 | 30,58 | 30,70 | 29,20 | 29,65 | -3,97% | - |
| 14.10.2025 | 30,50 | 30,90 | 30,20 | 30,88 | 5,56% | - |
| 13.10.2025 | 29,48 | 32,25 | 29,25 | 29,25 | -5,19% | - |
| 10.10.2025 | 30,78 | 32,10 | 28,55 | 30,85 | 1,31% | 75,00 |
| 09.10.2025 | 29,60 | 30,85 | 29,55 | 30,45 | 1,92% | 250,00 |
| 08.10.2025 | 28,90 | 30,45 | 28,50 | 29,88 | 3,46% | 560,00 |
| 07.10.2025 | 28,38 | 30,75 | 28,10 | 28,88 | 2,58% | - |
| 06.10.2025 | 27,70 | 28,23 | 27,48 | 28,15 | 0,27% | 340,00 |
| 03.10.2025 | 27,98 | 29,10 | 27,90 | 28,08 | 0,27% | - |
| 02.10.2025 | 28,23 | 28,45 | 27,73 | 28,00 | -0,71% | 151,00 |
| 01.10.2025 | 28,73 | 28,80 | 27,60 | 28,20 | -2,17% | 60,00 |
| 30.09.2025 | 28,23 | 28,83 | 27,95 | 28,83 | -0,60% | - |
| 29.09.2025 | 28,68 | 29,00 | 28,20 | 29,00 | 1,05% | 4,00 |