31,750€
-2,16%
Echtzeit-Aktienkurs Porr AG
Bid:
Ask:
Aktienkurse zur Porr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 28,53 | 28,93 | 28,20 | 28,70 | 0,70% | - |
| 25.09.2025 | 29,63 | 29,68 | 28,50 | 28,50 | -3,72% | - |
| 24.09.2025 | 29,73 | 30,55 | 29,20 | 29,60 | -0,17% | - |
| 23.09.2025 | 29,83 | 30,18 | 29,20 | 29,65 | -0,84% | - |
| 22.09.2025 | 30,10 | 30,58 | 29,05 | 29,90 | 1,01% | 878,00 |
| 19.09.2025 | 29,50 | 30,25 | 29,15 | 29,60 | 2,07% | - |
| 18.09.2025 | 27,80 | 29,63 | 27,35 | 29,00 | 9,23% | 1.200,00 |
| 17.09.2025 | 27,63 | 28,40 | 26,55 | 26,55 | -4,15% | 322,00 |
| 16.09.2025 | 28,28 | 28,50 | 27,68 | 27,70 | -1,77% | 130,00 |
| 15.09.2025 | 28,53 | 29,38 | 27,90 | 28,20 | -1,91% | - |
| 11.09.2025 | 27,85 | 29,65 | 27,85 | 28,75 | 0,44% | - |
| 10.09.2025 | 28,78 | 28,98 | 28,63 | 28,63 | -0,61% | - |
| 09.09.2025 | 28,83 | 29,18 | 27,45 | 28,80 | -0,43% | - |
| 08.09.2025 | 28,65 | 29,13 | 27,25 | 28,93 | 1,31% | - |
| 05.09.2025 | 28,83 | 29,90 | 28,55 | 28,55 | -0,17% | - |
| 04.09.2025 | 28,70 | 29,28 | 28,45 | 28,60 | -0,35% | 50,00 |
| 03.09.2025 | 28,43 | 31,00 | 28,43 | 28,70 | 0,61% | 435,00 |
| 02.09.2025 | 29,23 | 29,48 | 28,20 | 28,53 | -2,98% | 600,00 |
| 01.09.2025 | 29,60 | 30,28 | 29,15 | 29,40 | -0,25% | 40,00 |
| 29.08.2025 | 30,18 | 31,70 | 29,48 | 29,48 | -2,40% | - |
| 28.08.2025 | 30,18 | 31,00 | 29,25 | 30,20 | 0,83% | - |
| 27.08.2025 | 30,53 | 30,53 | 29,60 | 29,95 | -1,32% | 268,00 |
| 26.08.2025 | 30,68 | 31,80 | 29,60 | 30,35 | -1,30% | 500,00 |
| 25.08.2025 | 30,18 | 31,50 | 30,03 | 30,75 | 1,65% | 200,00 |
| 22.08.2025 | 29,33 | 32,40 | 29,13 | 30,25 | 2,98% | - |
| 21.08.2025 | 30,48 | 32,35 | 28,25 | 29,38 | -5,55% | - |
| 20.08.2025 | 30,73 | 31,73 | 30,28 | 31,10 | 1,06% | 423,00 |
| 19.08.2025 | 30,45 | 31,43 | 30,35 | 30,78 | 0,90% | 277,00 |
| 18.08.2025 | 30,23 | 30,55 | 30,13 | 30,50 | 1,08% | - |
| 15.08.2025 | 29,98 | 30,45 | 29,50 | 30,18 | 0,84% | - |
| 14.08.2025 | 30,28 | 30,40 | 29,45 | 29,93 | 3,91% | - |
| 13.08.2025 | 29,90 | 30,80 | 28,80 | 28,80 | -3,68% | 100,00 |
| 12.08.2025 | 29,65 | 30,70 | 29,55 | 29,90 | 0,08% | - |
| 11.08.2025 | 29,95 | 30,60 | 29,30 | 29,88 | 0,17% | 50,00 |
| 08.08.2025 | 29,78 | 30,08 | 29,33 | 29,83 | 0,08% | 100,00 |
| 07.08.2025 | 28,58 | 29,95 | 27,98 | 29,80 | 4,56% | 30,00 |
| 06.08.2025 | 28,83 | 28,95 | 28,38 | 28,50 | -1,04% | - |
| 05.08.2025 | 28,85 | 30,65 | 27,85 | 28,80 | -0,35% | - |
| 04.08.2025 | 28,65 | 30,85 | 28,48 | 28,90 | 1,31% | - |
| 01.08.2025 | 29,28 | 30,75 | 28,33 | 28,53 | -2,48% | - |
| 31.07.2025 | 29,38 | 30,10 | 29,23 | 29,25 | -0,51% | - |
| 30.07.2025 | 29,55 | 29,75 | 27,65 | 29,40 | -0,25% | - |
| 29.07.2025 | 29,50 | 29,85 | 28,48 | 29,48 | -2,24% | - |
| 28.07.2025 | 29,88 | 30,30 | 29,03 | 30,15 | 1,86% | - |
| 25.07.2025 | 29,40 | 30,40 | 29,05 | 29,60 | 0,68% | - |
| 24.07.2025 | 29,15 | 30,18 | 28,20 | 29,40 | 0,86% | 500,00 |
| 23.07.2025 | 28,73 | 30,25 | 28,73 | 29,15 | 1,75% | - |
| 22.07.2025 | 29,28 | 30,20 | 27,90 | 28,65 | -2,30% | - |