PORR AG POS
VIE · Österreich · Industriedienstleistungen
€31,75-0,45 (-1,40 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31,75 | -1,40 % | €32,40 | €32,40 | €31,55 | 58,78K |
| 2026-09-30 | €32,20 | -0,31 % | €32,35 | €32,60 | €32,05 | 71,33K |
| 2026-09-29 | €32,30 | -0,62 % | €32,50 | €32,75 | €32,05 | 59,67K |
| 2026-09-28 | €32,50 | +1,56 % | €32,15 | €32,90 | €32,00 | 79,59K |
| 2026-09-25 | €32,00 | 0,00 % | €32,25 | €32,70 | €32,00 | 59,28K |
| 2026-09-24 | €32,00 | -1,23 % | €32,40 | €32,75 | €31,70 | 113,59K |
| 2026-09-23 | €32,40 | -7,82 % | €33,45 | €33,50 | €32,25 | 337,60K |
| 2026-09-22 | €35,15 | -2,36 % | €36,50 | €36,50 | €35,05 | 72,02K |
| 2026-09-21 | €36,00 | -0,28 % | €36,10 | €36,60 | €36,00 | 34,83K |
| 2026-09-18 | €36,10 | -1,23 % | €36,55 | €36,55 | €35,80 | 136,58K |
| 2026-09-17 | €36,55 | -1,22 % | €37,55 | €37,55 | €36,55 | 47,21K |
| 2026-09-16 | €37,00 | +2,07 % | €36,65 | €37,15 | €36,45 | 34,13K |
| 2026-09-15 | €36,25 | +0,14 % | €36,40 | €36,55 | €35,95 | 34,61K |
| 2026-09-14 | €36,20 | -2,69 % | €36,90 | €36,95 | €35,95 | 38,14K |
| 2026-09-11 | €37,20 | +2,76 % | €36,95 | €37,35 | €36,70 | 42,45K |
| 2026-09-10 | €36,20 | -0,96 % | €36,65 | €37,20 | €36,20 | 39,71K |
| 2026-09-09 | €36,55 | -1,75 % | €37,55 | €37,55 | €36,50 | 24,86K |
| 2026-09-08 | €37,20 | 0,00 % | €37,35 | €37,55 | €36,60 | 30,09K |
| 2026-09-07 | €37,20 | +0,95 % | €36,85 | €37,60 | €36,85 | 36,36K |
| 2026-09-04 | €36,85 | +1,52 % | €36,30 | €37,05 | €36,10 | 33,42K |
| 2026-09-03 | €36,30 | +1,40 % | €36,00 | €36,30 | €35,55 | 52,87K |
| 2026-09-02 | €35,80 | -0,14 % | €36,00 | €36,40 | €35,45 | 71,57K |
| 2026-09-01 | €35,85 | -3,76 % | €37,30 | €37,65 | €35,70 | 88,63K |
| 2026-08-31 | €37,25 | -3,25 % | €38,55 | €38,55 | €37,20 | 86,35K |
| 2026-08-28 | €38,50 | +2,39 % | €38,00 | €38,60 | €37,70 | 89,95K |
| 2026-08-27 | €37,60 | -7,50 % | €38,40 | €38,55 | €36,60 | 247,78K |
| 2026-08-26 | €40,65 | +3,70 % | €38,70 | €40,70 | €38,70 | 60,99K |
| 2026-08-25 | €39,20 | +1,16 % | €39,00 | €40,20 | €38,90 | 64,21K |
| 2026-08-24 | €38,75 | +1,31 % | €38,50 | €39,05 | €38,35 | 29,08K |
| 2026-08-21 | €38,25 | +0,92 % | €37,50 | €39,25 | €37,50 | 48,64K |
| 2026-08-20 | €37,90 | -0,13 % | €38,40 | €38,40 | €37,55 | 43,45K |
| 2026-08-19 | €37,95 | +0,40 % | €37,90 | €38,20 | €37,75 | 23,24K |
| 2026-08-18 | €37,80 | -0,79 % | €38,30 | €38,45 | €37,75 | 27,98K |
| 2026-08-17 | €38,10 | -2,18 % | €39,15 | €39,30 | €38,10 | 30,28K |
| 2026-08-14 | €38,95 | -0,13 % | €39,50 | €39,50 | €38,10 | 25,60K |
| 2026-08-13 | €39,00 | -0,26 % | €39,20 | €39,55 | €38,95 | 38,63K |
| 2026-08-12 | €39,10 | +2,09 % | €38,80 | €39,35 | €38,50 | 27,71K |
| 2026-08-11 | €38,30 | -0,13 % | €38,40 | €38,65 | €37,80 | 25,60K |
| 2026-08-10 | €38,35 | -0,13 % | €38,65 | €38,90 | €38,35 | 31,56K |
| 2026-08-07 | €38,40 | +0,92 % | €38,40 | €38,80 | €37,95 | 46,12K |
| 2026-08-06 | €38,05 | +0,13 % | €37,75 | €38,40 | €37,75 | 22,62K |
| 2026-08-05 | €38,00 | +0,13 % | €38,15 | €38,45 | €37,60 | 22,39K |
| 2026-08-04 | €37,95 | +1,88 % | €37,70 | €38,25 | €37,50 | 28,12K |
| 2026-08-03 | €37,25 | -0,80 % | €38,15 | €38,55 | €37,25 | 74,78K |
| 2026-07-31 | €37,55 | -1,83 % | €38,90 | €38,95 | €37,55 | 34,27K |
| 2026-07-30 | €38,25 | +2,00 % | €37,40 | €38,40 | €37,35 | 40,34K |
| 2026-07-29 | €37,50 | +0,54 % | €37,40 | €37,65 | €36,90 | 34,24K |
| 2026-07-28 | €37,30 | -0,13 % | €37,40 | €37,65 | €36,85 | 49,28K |
| 2026-07-27 | €37,35 | -1,58 % | €38,50 | €38,50 | €37,20 | 39,66K |
| 2026-07-24 | €37,95 | -1,17 % | €38,40 | €38,80 | €37,45 | 45,13K |
| 2026-07-23 | €38,40 | -1,16 % | €38,85 | €39,25 | €38,35 | 29,89K |
| 2026-07-22 | €38,85 | -1,02 % | €39,45 | €39,45 | €38,75 | 32,14K |
| 2026-07-21 | €39,25 | +1,82 % | €39,00 | €39,45 | €38,60 | 34,48K |
| 2026-07-20 | €38,55 | -1,03 % | €38,70 | €39,15 | €38,30 | 32,08K |
| 2026-07-17 | €38,95 | -0,26 % | €39,00 | €39,00 | €38,10 | 54,86K |
| 2026-07-16 | €39,05 | -0,51 % | €39,50 | €39,75 | €38,65 | 54,52K |
| 2026-07-15 | €39,25 | +1,55 % | €38,85 | €39,55 | €38,55 | 59,05K |
| 2026-07-14 | €38,65 | +0,26 % | €38,60 | €39,10 | €38,30 | 68,81K |
| 2026-07-13 | €38,55 | -0,64 % | €38,85 | €39,15 | €38,25 | 103,33K |
| 2026-07-10 | €38,80 | -10,39 % | €39,90 | €40,20 | €38,35 | 407,74K |
| 2026-07-09 | €43,30 | +1,76 % | €42,85 | €43,45 | €42,75 | 40,25K |
| 2026-07-08 | €42,55 | -3,19 % | €44,35 | €44,35 | €42,40 | 52,86K |
| 2026-07-07 | €43,95 | -4,35 % | €45,95 | €45,95 | €43,80 | 35,95K |
| 2026-07-06 | €45,95 | +0,44 % | €45,90 | €46,00 | €45,30 | 27,50K |
| 2026-07-03 | €45,75 | +4,93 % | €43,70 | €45,90 | €43,70 | 39,03K |
| 2026-07-02 | €43,60 | -2,35 % | €44,20 | €44,70 | €42,90 | 61,59K |
| 2026-07-01 | €44,65 | +0,90 % | €44,00 | €44,75 | €43,95 | 43,13K |
| 2026-06-30 | €44,25 | +0,91 % | €45,00 | €45,00 | €44,00 | 28,87K |
| 2026-06-29 | €43,85 | -1,57 % | €44,25 | €44,25 | €43,65 | 61,17K |
| 2026-06-26 | €44,55 | -3,15 % | €46,00 | €46,20 | €44,55 | 45,32K |
| 2026-06-25 | €46,00 | +1,88 % | €45,45 | €46,55 | €45,20 | 54,90K |
| 2026-06-24 | €45,15 | -0,55 % | €45,80 | €45,80 | €44,10 | 45,10K |
| 2026-06-23 | €45,40 | +1,57 % | €44,20 | €45,55 | €43,80 | 39,18K |
| 2026-06-22 | €44,70 | -0,22 % | €44,30 | €45,00 | €43,90 | 27,87K |
| 2026-06-19 | €44,80 | +0,67 % | €44,50 | €45,00 | €44,10 | 85,61K |
| 2026-06-18 | €44,50 | -1,98 % | €45,65 | €45,65 | €44,40 | 41,74K |
| 2026-06-17 | €45,40 | +3,89 % | €43,90 | €45,65 | €43,80 | 77,32K |
| 2026-06-16 | €43,70 | -0,68 % | €43,60 | €44,40 | €43,30 | 58,58K |
| 2026-06-15 | €44,00 | +6,41 % | €41,85 | €44,25 | €41,85 | 92,43K |
| 2026-06-12 | €41,35 | +4,82 % | €40,00 | €41,45 | €40,00 | 68,63K |
| 2026-06-11 | €39,45 | +1,15 % | €38,55 | €39,75 | €38,45 | 36,72K |
| 2026-06-10 | €39,00 | +1,96 % | €39,00 | €39,45 | €37,60 | 64,95K |
| 2026-06-09 | €38,25 | -1,54 % | €38,70 | €39,90 | €38,25 | 51,82K |
| 2026-06-08 | €38,85 | +1,04 % | €37,65 | €39,10 | €37,10 | 67,61K |
| 2026-06-05 | €38,45 | -4,83 % | €40,65 | €40,65 | €38,45 | 38,79K |
| 2026-06-04 | €40,40 | +0,75 % | €40,10 | €41,20 | €40,05 | 44,14K |
| 2026-06-03 | €40,10 | +0,38 % | €40,45 | €40,45 | €39,55 | 101,40K |
| 2026-06-02 | €39,95 | -0,25 % | €39,70 | €40,70 | €39,60 | 63,51K |
| 2026-06-01 | €40,05 | -1,11 % | €40,35 | €40,85 | €39,70 | 66,28K |
| 2026-05-29 | €40,50 | +5,88 % | €38,40 | €41,00 | €38,40 | 199,39K |