33,000€
-0,75%
Echtzeit-Aktienkurs PORR AG
Bid:
Ask:
Aktienkurse zur PORR AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,28 | 34,10 | 32,90 | 33,00 | -0,75% | - |
| 11.11.2026 | 33,63 | 36,30 | 32,95 | 33,25 | -0,82% | 31.500,00 |
| 10.11.2026 | 33,23 | 34,08 | 33,10 | 33,53 | 1,06% | - |
| 09.11.2026 | 31,70 | 35,78 | 31,53 | 33,18 | 4,57% | - |
| 06.11.2026 | 31,80 | 32,38 | 31,65 | 31,73 | 0,00% | 16.302,00 |
| 05.11.2026 | 32,35 | 33,15 | 31,30 | 31,73 | -2,16% | - |
| 04.11.2026 | 32,00 | 32,85 | 31,48 | 32,43 | 1,49% | 20.300,00 |
| 03.11.2026 | 31,63 | 35,85 | 31,35 | 31,95 | 0,24% | - |
| 02.11.2026 | 31,65 | 32,20 | 31,53 | 31,88 | 1,43% | 2.931,00 |
| 30.10.2026 | 32,18 | 32,78 | 31,23 | 31,43 | -2,26% | - |
| 29.10.2026 | 31,68 | 33,78 | 31,48 | 32,15 | 1,58% | 16.311,00 |
| 28.10.2026 | 32,18 | 32,98 | 31,53 | 31,65 | -1,48% | 4.900,00 |
| 27.10.2026 | 31,30 | 32,20 | 31,25 | 32,13 | 2,64% | 3.440,00 |
| 26.10.2026 | 31,23 | 31,65 | 31,05 | 31,30 | 0,56% | 21.670,00 |
| 23.10.2026 | 31,28 | 31,60 | 30,83 | 31,13 | -0,40% | 510,00 |
| 22.10.2026 | 32,15 | 32,28 | 30,93 | 31,25 | -2,27% | - |
| 21.10.2026 | 30,93 | 32,13 | 30,70 | 31,98 | 3,48% | 10.988,00 |
| 20.10.2026 | 30,15 | 31,08 | 30,15 | 30,90 | 2,40% | 7.036,00 |
| 19.10.2026 | 30,93 | 31,35 | 30,18 | 30,18 | -2,11% | - |
| 16.10.2026 | 30,80 | 31,75 | 30,63 | 30,83 | 0,24% | 49,00 |
| 15.10.2026 | 30,78 | 30,93 | 30,15 | 30,75 | -0,57% | - |
| 14.10.2026 | 30,73 | 31,40 | 30,63 | 30,93 | 0,73% | 23.000,00 |
| 13.10.2026 | 30,38 | 30,90 | 30,18 | 30,70 | 1,07% | 5.306,00 |
| 12.10.2026 | 30,18 | 31,13 | 29,98 | 30,38 | 0,16% | 2.746,00 |
| 09.10.2026 | 31,63 | 31,73 | 30,03 | 30,33 | -3,96% | 13.896,00 |
| 08.10.2026 | 30,10 | 31,73 | 29,25 | 31,58 | 4,55% | 19.182,00 |
| 07.10.2026 | 30,48 | 30,60 | 29,30 | 30,20 | -1,31% | 11.774,00 |
| 06.10.2026 | 31,18 | 31,35 | 30,40 | 30,60 | -1,84% | 5.450,00 |
| 05.10.2026 | 31,78 | 31,85 | 31,05 | 31,18 | -1,89% | 4.050,00 |
| 02.10.2026 | 31,88 | 32,35 | 31,28 | 31,78 | 0,00% | 2.855,00 |
| 01.10.2026 | 32,18 | 32,25 | 30,93 | 31,78 | -1,01% | 1.550,00 |
| 30.09.2026 | 32,50 | 32,60 | 31,28 | 32,10 | -0,85% | 13.200,00 |
| 29.09.2026 | 32,50 | 32,70 | 32,13 | 32,38 | -0,77% | 5.374,00 |
| 28.09.2026 | 32,08 | 32,90 | 16,33 | 32,63 | 1,32% | 506,00 |
| 25.09.2026 | 31,93 | 32,60 | 31,93 | 32,20 | 0,55% | 36.130,00 |
| 24.09.2026 | 32,50 | 32,80 | 31,53 | 32,03 | -1,91% | 4.890,00 |
| 23.09.2026 | 34,15 | 34,58 | 32,30 | 32,65 | -4,67% | 18.730,00 |
| 22.09.2026 | 36,30 | 36,35 | 33,38 | 34,25 | -5,65% | 10.935,00 |
| 21.09.2026 | 36,35 | 36,55 | 36,00 | 36,30 | 0,14% | - |
| 18.09.2026 | 36,33 | 37,73 | 35,85 | 36,25 | -0,21% | 2.070,00 |
| 17.09.2026 | 36,93 | 37,75 | 36,15 | 36,33 | -1,36% | 1.820,00 |
| 16.09.2026 | 36,43 | 37,88 | 36,33 | 36,83 | 1,45% | 960,00 |
| 15.09.2026 | 36,28 | 36,55 | 35,98 | 36,30 | 0,00% | 4.950,00 |
| 14.09.2026 | 37,25 | 37,98 | 35,95 | 36,30 | -2,55% | - |
| 11.09.2026 | 36,53 | 37,35 | 36,48 | 37,25 | 2,62% | 6.460,00 |
| 10.09.2026 | 36,80 | 37,40 | 36,25 | 36,30 | -0,82% | 1.900,00 |
| 09.09.2026 | 37,23 | 38,23 | 36,53 | 36,60 | -1,61% | 6.205,00 |
| 08.09.2026 | 37,13 | 37,50 | 36,23 | 37,20 | 0,07% | 320,00 |
| 07.09.2026 | 37,03 | 37,70 | 36,80 | 37,18 | 0,20% | 1.130,00 |
| 04.09.2026 | 36,33 | 37,28 | 36,20 | 37,10 | 2,20% | 1.170,00 |
| 03.09.2026 | 36,13 | 37,75 | 35,55 | 36,30 | 1,11% | 2.100,00 |
| 02.09.2026 | 36,00 | 36,35 | 35,53 | 35,90 | 0,07% | 1.700,00 |
| 01.09.2026 | 37,48 | 37,53 | 35,75 | 35,88 | -4,21% | 8.250,00 |
| 31.08.2026 | 38,93 | 39,38 | 37,20 | 37,45 | -2,41% | 5.900,00 |
| 28.08.2026 | 38,38 | 38,60 | 37,68 | 38,38 | 0,33% | - |
| 27.08.2026 | 40,53 | 40,58 | 36,65 | 38,25 | -6,13% | 8.410,00 |
| 26.08.2026 | 39,28 | 41,88 | 39,23 | 40,75 | 3,82% | 3.266,00 |
| 25.08.2026 | 38,58 | 41,43 | 38,58 | 39,25 | 1,82% | - |
| 24.08.2026 | 38,38 | 39,05 | 38,18 | 38,55 | 1,11% | 360,00 |
| 21.08.2026 | 37,98 | 39,15 | 37,93 | 38,13 | 0,73% | - |
| 20.08.2026 | 38,08 | 38,43 | 37,58 | 37,85 | -0,59% | 700,00 |
| 19.08.2026 | 37,83 | 38,23 | 37,55 | 38,08 | 0,59% | - |
| 18.08.2026 | 38,05 | 41,03 | 37,83 | 37,85 | -0,39% | 5.142,00 |
| 17.08.2026 | 38,95 | 39,15 | 38,00 | 38,00 | -2,50% | 5.202,00 |
| 14.08.2026 | 39,20 | 39,28 | 38,13 | 38,98 | -0,57% | 1.500,00 |
| 13.08.2026 | 39,15 | 39,80 | 39,00 | 39,20 | 0,00% | - |
| 12.08.2026 | 38,63 | 40,25 | 38,53 | 39,20 | 1,95% | 2.700,00 |
| 11.08.2026 | 38,68 | 39,58 | 37,85 | 38,45 | 0,52% | - |
| 10.08.2026 | 38,43 | 40,08 | 38,23 | 38,25 | -0,52% | 3.301,00 |
| 07.08.2026 | 38,03 | 39,13 | 37,90 | 38,45 | 1,05% | 8.416,00 |
| 06.08.2026 | 38,18 | 38,60 | 37,83 | 38,05 | -0,20% | 8.000,00 |
| 05.08.2026 | 38,33 | 38,38 | 37,15 | 38,13 | -0,20% | 2.138,00 |
| 04.08.2026 | 37,55 | 39,70 | 37,35 | 38,20 | 2,07% | 4.088,00 |
| 03.08.2026 | 38,13 | 38,50 | 37,30 | 37,43 | 0,34% | 14.726,00 |
| 31.07.2026 | 38,20 | 40,10 | 37,18 | 37,30 | -2,04% | - |
| 30.07.2026 | 37,70 | 38,38 | 37,10 | 38,08 | 0,26% | 1.520,00 |
| 29.07.2026 | 37,13 | 38,43 | 36,98 | 37,98 | 2,01% | 550,00 |
| 28.07.2026 | 37,53 | 41,00 | 36,85 | 37,23 | -1,00% | 9.673,00 |
| 27.07.2026 | 38,40 | 41,35 | 37,15 | 37,60 | -1,12% | 580,00 |
| 24.07.2026 | 38,30 | 38,80 | 37,50 | 38,03 | -0,78% | 4.850,00 |
| 23.07.2026 | 38,75 | 39,38 | 38,25 | 38,33 | -1,79% | 975,00 |
| 22.07.2026 | 39,23 | 39,30 | 38,53 | 39,03 | -0,70% | 625,00 |
| 21.07.2026 | 38,55 | 41,75 | 38,50 | 39,30 | 2,34% | - |
| 20.07.2026 | 38,60 | 41,60 | 38,30 | 38,40 | -1,09% | - |
| 17.07.2026 | 38,70 | 41,58 | 38,20 | 38,83 | -0,51% | 1.880,00 |
| 16.07.2026 | 39,68 | 39,75 | 38,68 | 39,03 | -0,89% | 2.028,00 |
| 15.07.2026 | 39,13 | 40,63 | 38,58 | 39,38 | 1,03% | 1.990,00 |
| 14.07.2026 | 38,38 | 39,20 | 38,33 | 38,98 | 0,26% | 600,00 |
| 13.07.2026 | 39,48 | 40,40 | 38,28 | 38,88 | -1,27% | 30.790,00 |
| 10.07.2026 | 40,60 | 41,68 | 38,40 | 39,38 | -3,85% | 5.460,00 |
| 09.07.2026 | 43,08 | 43,48 | 40,58 | 40,95 | -4,66% | 1.390,00 |
| 08.07.2026 | 43,73 | 44,30 | 42,45 | 42,95 | -2,39% | 9.480,00 |
| 07.07.2026 | 45,93 | 46,15 | 43,48 | 44,00 | -4,30% | 4.600,00 |
| 06.07.2026 | 45,30 | 46,08 | 45,05 | 45,98 | 1,10% | 1.224,00 |
| 03.07.2026 | 43,33 | 45,85 | 43,28 | 45,48 | 5,21% | 7.068,00 |
| 02.07.2026 | 44,63 | 44,63 | 42,75 | 43,23 | -3,03% | 10.485,00 |
| 01.07.2026 | 44,28 | 45,03 | 43,90 | 44,58 | 0,56% | 1.650,00 |
| 30.06.2026 | 44,20 | 45,78 | 44,05 | 44,33 | 0,45% | 8.520,00 |
| 29.06.2026 | 44,38 | 45,50 | 43,60 | 44,13 | -0,23% | - |
| 26.06.2026 | 45,85 | 46,30 | 44,18 | 44,23 | -4,84% | 1.480,00 |