Comparing Back to the side-by-side chart ↗
PORR AG (POS.VI) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 31.00 | 31.50 | 30.55 | 31.00 | +1.14% | 72,221 |
| 2026-10-15 | 30.50 | 31.00 | 30.15 | 30.65 | -0.97% | 101,988 |
| 2026-10-14 | 30.80 | 31.85 | 30.60 | 30.95 | +0.98% | 97,726 |
| 2026-10-13 | 30.30 | 30.85 | 30.20 | 30.65 | +0.99% | 57,324 |
| 2026-10-12 | 30.45 | 30.75 | 30.10 | 30.35 | +1.00% | 39,921 |
| 2026-10-09 | 31.60 | 31.85 | 30.00 | 30.05 | -3.84% | 85,864 |
| 2026-10-08 | 29.60 | 31.50 | 29.30 | 31.25 | +3.99% | 116,577 |
| 2026-10-07 | 30.40 | 30.60 | 29.25 | 30.05 | -1.96% | 119,434 |
| 2026-10-06 | 31.00 | 31.15 | 30.40 | 30.65 | -1.29% | 123,184 |
| 2026-10-05 | 31.85 | 31.85 | 31.00 | 31.05 | -1.90% | 45,872 |
| 2026-10-02 | 31.90 | 32.40 | 31.55 | 31.65 | -0.31% | 48,253 |
| 2026-10-01 | 32.40 | 32.40 | 31.55 | 31.75 | -1.40% | 58,778 |
| 2026-09-30 | 32.35 | 32.60 | 32.05 | 32.20 | -0.31% | 71,325 |
| 2026-09-29 | 32.50 | 32.75 | 32.05 | 32.30 | -0.62% | 59,674 |
| 2026-09-28 | 32.15 | 32.90 | 32.00 | 32.50 | +1.56% | 79,594 |
| 2026-09-25 | 32.25 | 32.70 | 32.00 | 32.00 | +0.00% | 59,283 |
| 2026-09-24 | 32.40 | 32.75 | 31.70 | 32.00 | -1.23% | 113,587 |
| 2026-09-23 | 33.45 | 33.50 | 32.25 | 32.40 | -7.82% | 337,596 |
| 2026-09-22 | 36.50 | 36.50 | 35.05 | 35.15 | -2.36% | 72,015 |
| 2026-09-21 | 36.10 | 36.60 | 36.00 | 36.00 | -0.28% | 34,833 |
| 2026-09-18 | 36.55 | 36.55 | 35.80 | 36.10 | -1.23% | 136,577 |
| 2026-09-17 | 37.55 | 37.55 | 36.55 | 36.55 | -1.22% | 47,206 |
| 2026-09-16 | 36.65 | 37.15 | 36.45 | 37.00 | +2.07% | 34,126 |
| 2026-09-15 | 36.40 | 36.55 | 35.95 | 36.25 | +0.14% | 34,610 |
| 2026-09-14 | 36.90 | 36.95 | 35.95 | 36.20 | -2.69% | 38,142 |
| 2026-09-11 | 36.95 | 37.35 | 36.70 | 37.20 | +2.76% | 42,452 |
| 2026-09-10 | 36.65 | 37.20 | 36.20 | 36.20 | -0.96% | 39,707 |
| 2026-09-09 | 37.55 | 37.55 | 36.50 | 36.55 | -1.75% | 24,856 |
| 2026-09-08 | 37.35 | 37.55 | 36.60 | 37.20 | +0.00% | 30,090 |
| 2026-09-07 | 36.85 | 37.60 | 36.85 | 37.20 | +0.95% | 36,360 |
| 2026-09-04 | 36.30 | 37.05 | 36.10 | 36.85 | +1.52% | 33,420 |
| 2026-09-03 | 36.00 | 36.30 | 35.55 | 36.30 | +1.40% | 52,874 |
| 2026-09-02 | 36.00 | 36.40 | 35.45 | 35.80 | -0.14% | 71,567 |
| 2026-09-01 | 37.30 | 37.65 | 35.70 | 35.85 | -3.76% | 88,627 |
| 2026-08-31 | 38.55 | 38.55 | 37.20 | 37.25 | -3.25% | 86,345 |
| 2026-08-28 | 38.00 | 38.60 | 37.70 | 38.50 | +2.39% | 89,951 |
| 2026-08-27 | 38.40 | 38.55 | 36.60 | 37.60 | -7.50% | 247,784 |
| 2026-08-26 | 38.70 | 40.70 | 38.70 | 40.65 | +3.70% | 60,987 |
| 2026-08-25 | 39.00 | 40.20 | 38.90 | 39.20 | +1.16% | 64,211 |
| 2026-08-24 | 38.50 | 39.05 | 38.35 | 38.75 | +1.31% | 29,075 |
| 2026-08-21 | 37.50 | 39.25 | 37.50 | 38.25 | +0.92% | 48,639 |
| 2026-08-20 | 38.40 | 38.40 | 37.55 | 37.90 | -0.13% | 43,452 |
| 2026-08-19 | 37.90 | 38.20 | 37.75 | 37.95 | +0.40% | 23,237 |
| 2026-08-18 | 38.30 | 38.45 | 37.75 | 37.80 | -0.79% | 27,976 |
| 2026-08-17 | 39.15 | 39.30 | 38.10 | 38.10 | -2.18% | 30,278 |
| 2026-08-14 | 39.50 | 39.50 | 38.10 | 38.95 | -0.13% | 25,597 |
| 2026-08-13 | 39.20 | 39.55 | 38.95 | 39.00 | -0.26% | 38,630 |
| 2026-08-12 | 38.80 | 39.35 | 38.50 | 39.10 | +2.09% | 27,713 |
| 2026-08-11 | 38.40 | 38.65 | 37.80 | 38.30 | -0.13% | 25,602 |
| 2026-08-10 | 38.65 | 38.90 | 38.35 | 38.35 | -0.13% | 31,555 |
| 2026-08-07 | 38.40 | 38.80 | 37.95 | 38.40 | +0.92% | 46,119 |
| 2026-08-06 | 37.75 | 38.40 | 37.75 | 38.05 | +0.13% | 22,619 |
| 2026-08-05 | 38.15 | 38.45 | 37.60 | 38.00 | +0.13% | 22,385 |
| 2026-08-04 | 37.70 | 38.25 | 37.50 | 37.95 | +1.88% | 28,117 |
| 2026-08-03 | 38.15 | 38.55 | 37.25 | 37.25 | -0.80% | 74,777 |
| 2026-07-31 | 38.90 | 38.95 | 37.55 | 37.55 | -1.83% | 34,271 |
| 2026-07-30 | 37.40 | 38.40 | 37.35 | 38.25 | +2.00% | 40,337 |
| 2026-07-29 | 37.40 | 37.65 | 36.90 | 37.50 | +0.54% | 34,242 |
| 2026-07-28 | 37.40 | 37.65 | 36.85 | 37.30 | -0.13% | 49,276 |
| 2026-07-27 | 38.50 | 38.50 | 37.20 | 37.35 | -1.58% | 39,658 |
| 2026-07-24 | 38.40 | 38.80 | 37.45 | 37.95 | -1.17% | 45,129 |
| 2026-07-23 | 38.85 | 39.25 | 38.35 | 38.40 | -1.16% | 29,887 |
| 2026-07-22 | 39.45 | 39.45 | 38.75 | 38.85 | -1.02% | 32,138 |
| 2026-07-21 | 39.00 | 39.45 | 38.60 | 39.25 | +1.82% | 34,479 |
| 2026-07-20 | 38.70 | 39.15 | 38.30 | 38.55 | -1.03% | 32,078 |
| 2026-07-17 | 39.00 | 39.00 | 38.10 | 38.95 | -0.26% | 54,861 |
| 2026-07-16 | 39.50 | 39.75 | 38.65 | 39.05 | -0.51% | 54,522 |
| 2026-07-15 | 38.85 | 39.55 | 38.55 | 39.25 | +1.55% | 59,051 |
| 2026-07-14 | 38.60 | 39.10 | 38.30 | 38.65 | +0.26% | 68,814 |
| 2026-07-13 | 38.85 | 39.15 | 38.25 | 38.55 | -0.64% | 103,326 |
| 2026-07-10 | 39.90 | 40.20 | 38.35 | 38.80 | -10.39% | 407,738 |
| 2026-07-09 | 42.85 | 43.45 | 42.75 | 43.30 | +1.76% | 40,246 |
| 2026-07-08 | 44.35 | 44.35 | 42.40 | 42.55 | -3.19% | 52,864 |
| 2026-07-07 | 45.95 | 45.95 | 43.80 | 43.95 | -4.35% | 35,949 |
| 2026-07-06 | 45.90 | 46.00 | 45.30 | 45.95 | +0.44% | 27,502 |
| 2026-07-03 | 43.70 | 45.90 | 43.70 | 45.75 | +4.93% | 39,026 |
| 2026-07-02 | 44.20 | 44.70 | 42.90 | 43.60 | -2.35% | 61,592 |
| 2026-07-01 | 44.00 | 44.75 | 43.95 | 44.65 | +0.90% | 43,126 |
| 2026-06-30 | 45.00 | 45.00 | 44.00 | 44.25 | +0.91% | 28,865 |
| 2026-06-29 | 44.25 | 44.25 | 43.65 | 43.85 | -1.57% | 61,174 |
| 2026-06-26 | 46.00 | 46.20 | 44.55 | 44.55 | -3.15% | 45,317 |
| 2026-06-25 | 45.45 | 46.55 | 45.20 | 46.00 | +1.88% | 54,898 |
| 2026-06-24 | 45.80 | 45.80 | 44.10 | 45.15 | -0.55% | 45,103 |
| 2026-06-23 | 44.20 | 45.55 | 43.80 | 45.40 | +1.57% | 39,177 |
| 2026-06-22 | 44.30 | 45.00 | 43.90 | 44.70 | -0.22% | 27,869 |
| 2026-06-19 | 44.50 | 45.00 | 44.10 | 44.80 | +0.67% | 85,610 |
| 2026-06-18 | 45.65 | 45.65 | 44.40 | 44.50 | -1.98% | 41,742 |
| 2026-06-17 | 43.90 | 45.65 | 43.80 | 45.40 | +3.89% | 77,318 |
| 2026-06-16 | 43.60 | 44.40 | 43.30 | 43.70 | -0.68% | 58,575 |
| 2026-06-15 | 41.85 | 44.25 | 41.85 | 44.00 | +6.41% | 92,430 |
| 2026-06-12 | 40.00 | 41.45 | 40.00 | 41.35 | +4.82% | 68,625 |
| 2026-06-11 | 38.55 | 39.75 | 38.45 | 39.45 | +1.15% | 36,716 |
| 2026-06-10 | 39.00 | 39.45 | 37.60 | 39.00 | +1.96% | 64,945 |
| 2026-06-09 | 38.70 | 39.90 | 38.25 | 38.25 | -1.54% | 51,824 |
| 2026-06-08 | 37.65 | 39.10 | 37.10 | 38.85 | +1.04% | 67,610 |
| 2026-06-05 | 40.65 | 40.65 | 38.45 | 38.45 | -4.83% | 38,787 |
| 2026-06-04 | 40.10 | 41.20 | 40.05 | 40.40 | +0.75% | 44,137 |
| 2026-06-03 | 40.45 | 40.45 | 39.55 | 40.10 | +0.38% | 101,401 |
| 2026-06-02 | 39.70 | 40.70 | 39.60 | 39.95 | -0.25% | 63,509 |
| 2026-06-01 | 40.35 | 40.85 | 39.70 | 40.05 | -1.11% | 66,283 |
| 2026-05-29 | 38.40 | 41.00 | 38.40 | 40.50 | +5.88% | 199,388 |
| 2026-05-28 | 36.95 | 39.20 | 36.65 | 38.25 | +4.94% | 133,966 |
| 2026-05-27 | 35.30 | 36.75 | 34.60 | 36.45 | +3.55% | 99,495 |
| 2026-05-26 | 35.60 | 35.90 | 35.20 | 35.20 | -0.56% | 70,401 |
| 2026-05-25 | 34.95 | 35.40 | 34.65 | 35.40 | +3.06% | 24,959 |
| 2026-05-22 | 34.65 | 34.65 | 33.60 | 34.35 | +0.15% | 52,131 |
| 2026-05-21 | 34.10 | 35.10 | 33.90 | 34.30 | +0.59% | 55,858 |
| 2026-05-20 | 34.60 | 34.75 | 33.95 | 34.10 | -1.45% | 74,737 |
| 2026-05-19 | 35.50 | 35.50 | 34.25 | 34.60 | -0.72% | 70,958 |
| 2026-05-18 | 35.80 | 35.85 | 34.55 | 34.85 | -3.73% | 61,180 |
| 2026-05-15 | 36.55 | 36.60 | 35.85 | 36.20 | -0.41% | 58,493 |
| 2026-05-14 | 37.70 | 38.10 | 36.05 | 36.35 | -4.09% | 64,734 |
| 2026-05-13 | 38.70 | 39.00 | 37.50 | 37.90 | -2.19% | 47,461 |
| 2026-05-12 | 38.90 | 39.30 | 38.45 | 38.75 | -1.02% | 42,496 |
| 2026-05-11 | 39.00 | 39.70 | 38.55 | 39.15 | -0.13% | 37,165 |
| 2026-05-08 | 39.80 | 39.95 | 39.20 | 39.20 | -2.00% | 29,613 |
| 2026-05-07 | 40.00 | 40.50 | 39.85 | 40.00 | +0.76% | 52,721 |
| 2026-05-06 | 38.50 | 40.00 | 38.50 | 39.70 | +3.25% | 61,361 |
| 2026-05-05 | 38.00 | 38.45 | 37.20 | 38.45 | +0.52% | 40,500 |
| 2026-05-04 | 39.00 | 39.35 | 38.25 | 38.25 | -1.92% | 44,915 |
| 2026-04-30 | 38.35 | 39.50 | 38.20 | 39.00 | +0.52% | 45,479 |
| 2026-04-29 | 38.70 | 38.90 | 38.30 | 38.80 | +0.91% | 38,806 |
| 2026-04-28 | 38.60 | 38.60 | 37.80 | 38.45 | +0.92% | 35,818 |
| 2026-04-27 | 39.00 | 39.00 | 38.05 | 38.10 | -0.65% | 39,548 |
| 2026-04-24 | 40.50 | 40.50 | 37.70 | 38.35 | -4.72% | 105,962 |
| 2026-04-23 | 40.50 | 40.50 | 39.85 | 40.25 | +0.00% | 29,725 |
| 2026-04-22 | 40.30 | 41.50 | 40.20 | 40.25 | -0.74% | 47,646 |
| 2026-04-21 | 40.00 | 40.85 | 39.80 | 40.55 | +1.12% | 63,534 |
| 2026-04-20 | 39.90 | 40.40 | 39.20 | 40.10 | -0.37% | 52,859 |
| 2026-04-17 | 39.40 | 40.45 | 38.90 | 40.25 | +2.68% | 63,561 |
| 2026-04-16 | 39.25 | 39.85 | 39.20 | 39.20 | -0.25% | 44,241 |
| 2026-04-15 | 40.00 | 40.50 | 39.25 | 39.30 | -2.96% | 68,210 |
| 2026-04-14 | 40.50 | 40.85 | 40.00 | 40.50 | +1.00% | 50,749 |
| 2026-04-13 | 40.05 | 40.55 | 39.35 | 40.10 | -1.96% | 84,985 |
| 2026-04-10 | 40.00 | 41.30 | 39.50 | 40.90 | +2.12% | 76,964 |
| 2026-04-09 | 39.15 | 40.05 | 38.80 | 40.05 | +1.26% | 53,304 |
| 2026-04-08 | 38.00 | 39.55 | 37.75 | 39.55 | +7.33% | 74,372 |
| 2026-04-07 | 37.10 | 37.45 | 36.30 | 36.85 | +0.14% | 52,083 |
| 2026-04-02 | 37.15 | 37.15 | 36.00 | 36.80 | -2.77% | 51,830 |
| 2026-04-01 | 36.35 | 37.85 | 36.25 | 37.85 | +5.73% | 55,885 |
| 2026-03-31 | 35.25 | 36.45 | 35.00 | 35.80 | +4.53% | 101,284 |
| 2026-03-30 | 34.00 | 34.80 | 33.30 | 34.25 | +1.63% | 46,373 |
| 2026-03-27 | 34.50 | 34.50 | 33.30 | 33.70 | -2.46% | 48,836 |
| 2026-03-26 | 35.30 | 35.45 | 33.60 | 34.55 | -1.57% | 62,445 |
| 2026-03-25 | 34.30 | 35.40 | 34.30 | 35.10 | +2.48% | 54,620 |
| 2026-03-24 | 34.80 | 34.90 | 34.00 | 34.25 | -2.00% | 58,686 |
| 2026-03-23 | 31.80 | 35.30 | 31.50 | 34.95 | +2.95% | 130,774 |
| 2026-03-20 | 35.00 | 35.70 | 33.85 | 33.95 | -2.72% | 126,215 |
| 2026-03-19 | 36.45 | 36.45 | 34.60 | 34.90 | -4.38% | 55,670 |
| 2026-03-18 | 36.85 | 37.45 | 36.30 | 36.50 | +1.11% | 38,786 |
| 2026-03-17 | 36.15 | 36.60 | 35.55 | 36.10 | +0.70% | 49,089 |
| 2026-03-16 | 36.20 | 36.40 | 35.60 | 35.85 | -0.83% | 52,775 |
| 2026-03-13 | 36.80 | 37.10 | 36.15 | 36.15 | -3.47% | 53,619 |
| 2026-03-12 | 37.90 | 38.40 | 37.20 | 37.45 | -2.85% | 70,541 |
| 2026-03-11 | 38.40 | 39.10 | 38.05 | 38.55 | -0.64% | 38,258 |
| 2026-03-10 | 38.70 | 39.45 | 38.45 | 38.80 | +3.33% | 66,646 |
| 2026-03-09 | 36.50 | 37.95 | 36.05 | 37.55 | -3.35% | 121,868 |
| 2026-03-06 | 37.50 | 39.00 | 37.50 | 38.85 | -0.38% | 101,920 |
| 2026-03-05 | 39.70 | 40.05 | 38.65 | 39.00 | +0.52% | 64,699 |
| 2026-03-04 | 38.40 | 39.75 | 37.70 | 38.80 | +2.37% | 58,625 |
| 2026-03-03 | 38.30 | 38.80 | 37.50 | 37.90 | -3.07% | 115,916 |
| 2026-03-02 | 37.50 | 39.40 | 36.05 | 39.10 | -0.13% | 50,043 |
| 2026-02-27 | 40.00 | 40.00 | 38.95 | 39.15 | -0.38% | 56,119 |
| 2026-02-26 | 40.15 | 40.20 | 38.85 | 39.30 | -2.12% | 44,882 |
| 2026-02-25 | 39.70 | 40.20 | 39.50 | 40.15 | +1.13% | 25,565 |
| 2026-02-24 | 40.00 | 40.30 | 39.40 | 39.70 | -0.25% | 31,933 |
| 2026-02-23 | 40.05 | 40.75 | 39.75 | 39.80 | -2.09% | 34,968 |
| 2026-02-20 | 39.30 | 40.90 | 39.30 | 40.65 | +2.52% | 64,559 |
| 2026-02-19 | 38.90 | 39.80 | 38.05 | 39.65 | +1.41% | 54,596 |
| 2026-02-18 | 39.05 | 39.25 | 38.30 | 39.10 | +1.82% | 60,762 |
| 2026-02-17 | 40.00 | 40.05 | 36.80 | 38.40 | -4.48% | 94,703 |
| 2026-02-16 | 38.50 | 40.20 | 38.50 | 40.20 | +5.37% | 72,356 |
| 2026-02-13 | 37.70 | 38.60 | 37.25 | 38.15 | +1.06% | 41,600 |
| 2026-02-12 | 38.70 | 39.05 | 37.70 | 37.75 | -2.20% | 36,877 |
| 2026-02-11 | 37.60 | 38.70 | 37.60 | 38.60 | +1.45% | 48,357 |
| 2026-02-10 | 37.80 | 38.45 | 37.15 | 38.05 | +1.06% | 52,238 |
| 2026-02-09 | 36.90 | 38.00 | 36.75 | 37.65 | +2.73% | 45,870 |
| 2026-02-06 | 35.20 | 36.70 | 35.20 | 36.65 | +2.95% | 49,375 |
| 2026-02-05 | 35.50 | 35.90 | 35.20 | 35.60 | +0.28% | 37,198 |
| 2026-02-04 | 35.85 | 36.15 | 35.30 | 35.50 | -1.39% | 42,780 |
| 2026-02-03 | 35.50 | 36.05 | 35.20 | 36.00 | +1.41% | 46,385 |
| 2026-02-02 | 34.70 | 35.50 | 34.35 | 35.50 | +1.87% | 29,817 |
| 2026-01-30 | 35.00 | 35.40 | 34.65 | 34.85 | +1.60% | 42,872 |
| 2026-01-29 | 35.45 | 35.45 | 34.30 | 34.30 | -3.24% | 37,821 |
| 2026-01-28 | 34.75 | 35.45 | 34.65 | 35.45 | +2.31% | 49,856 |
| 2026-01-27 | 34.00 | 34.65 | 33.45 | 34.65 | +2.67% | 51,357 |
| 2026-01-26 | 34.95 | 35.00 | 32.95 | 33.75 | -3.57% | 98,319 |
| 2026-01-23 | 34.00 | 35.00 | 33.80 | 35.00 | +2.79% | 74,941 |
| 2026-01-22 | 32.75 | 34.10 | 32.70 | 34.05 | +6.24% | 84,509 |
| 2026-01-21 | 32.35 | 32.75 | 31.05 | 32.05 | -0.93% | 64,889 |
| 2026-01-20 | 32.50 | 32.95 | 31.85 | 32.35 | -1.67% | 50,465 |
| 2026-01-19 | 32.80 | 33.15 | 32.60 | 32.90 | -0.90% | 36,278 |
| 2026-01-16 | 33.20 | 33.40 | 32.35 | 33.20 | -0.60% | 32,325 |
| 2026-01-15 | 31.80 | 33.40 | 31.80 | 33.40 | +3.73% | 56,811 |
| 2026-01-14 | 33.05 | 33.05 | 31.80 | 32.20 | -1.53% | 30,298 |
| 2026-01-13 | 33.35 | 33.35 | 32.55 | 32.70 | -0.46% | 20,717 |
| 2026-01-12 | 33.70 | 33.90 | 32.85 | 32.85 | -2.52% | 28,926 |
| 2026-01-09 | 33.50 | 33.70 | 33.00 | 33.70 | +0.90% | 43,501 |
| 2026-01-08 | 33.80 | 33.80 | 32.60 | 33.40 | -1.18% | 27,540 |
| 2026-01-07 | 33.65 | 33.90 | 32.50 | 33.80 | +0.45% | 57,145 |
| 2026-01-06 | 33.15 | 33.65 | 32.90 | 33.65 | +1.51% | 30,733 |
| 2026-01-05 | 32.45 | 33.15 | 32.20 | 33.15 | +2.16% | 42,797 |
| 2026-01-02 | 32.25 | 32.45 | 31.60 | 32.45 | +0.93% | 23,514 |
| 2025-12-30 | 31.70 | 32.25 | 31.65 | 32.15 | +1.42% | 38,577 |
| 2025-12-29 | 31.50 | 31.80 | 31.00 | 31.70 | -0.16% | 35,189 |
| 2025-12-23 | 31.60 | 31.90 | 31.20 | 31.75 | +0.32% | 26,232 |
| 2025-12-22 | 31.20 | 31.65 | 30.90 | 31.65 | +1.44% | 31,361 |
| 2025-12-19 | 30.75 | 31.40 | 30.60 | 31.20 | +0.00% | 63,598 |
| 2025-12-18 | 30.70 | 31.40 | 30.15 | 31.20 | +2.97% | 63,638 |
| 2025-12-17 | 31.00 | 31.00 | 30.20 | 30.30 | -1.94% | 24,962 |
| 2025-12-16 | 31.00 | 31.00 | 30.35 | 30.90 | -0.32% | 45,558 |
| 2025-12-15 | 30.55 | 31.00 | 30.20 | 31.00 | +1.81% | 31,751 |
| 2025-12-12 | 31.00 | 31.10 | 30.30 | 30.45 | -0.33% | 50,450 |
| 2025-12-11 | 31.45 | 31.45 | 30.50 | 30.55 | -1.13% | 43,715 |
| 2025-12-10 | 31.60 | 32.10 | 30.75 | 30.90 | -3.59% | 60,024 |
| 2025-12-09 | 32.35 | 32.55 | 32.00 | 32.05 | -1.23% | 42,161 |
| 2025-12-08 | 32.15 | 32.55 | 31.95 | 32.45 | +0.62% | 30,209 |
| 2025-12-05 | 31.60 | 32.90 | 31.60 | 32.25 | +0.47% | 69,378 |
| 2025-12-04 | 31.80 | 32.50 | 31.80 | 32.10 | -0.47% | 55,219 |
| 2025-12-03 | 31.75 | 32.25 | 31.50 | 32.25 | +1.57% | 88,548 |
| 2025-12-02 | 31.55 | 32.35 | 31.35 | 31.75 | +0.63% | 81,401 |
| 2025-12-01 | 31.00 | 31.65 | 30.60 | 31.55 | +3.95% | 63,285 |
| 2025-11-28 | 30.00 | 30.60 | 29.75 | 30.35 | +1.17% | 26,834 |
| 2025-11-27 | 30.30 | 30.65 | 29.90 | 30.00 | -2.12% | 65,962 |
| 2025-11-26 | 30.50 | 31.10 | 30.00 | 30.65 | +1.49% | 90,180 |
| 2025-11-25 | 29.30 | 30.35 | 29.00 | 30.20 | +4.50% | 152,559 |
| 2025-11-24 | 27.65 | 28.95 | 27.65 | 28.90 | +7.24% | 79,037 |
| 2025-11-21 | 27.80 | 27.80 | 26.75 | 26.95 | -3.75% | 40,079 |
| 2025-11-20 | 28.60 | 28.65 | 26.85 | 28.00 | +1.27% | 78,373 |
| 2025-11-19 | 26.40 | 28.00 | 26.35 | 27.65 | +4.73% | 74,208 |
| 2025-11-18 | 26.50 | 26.85 | 26.00 | 26.40 | -0.94% | 47,871 |
| 2025-11-17 | 26.90 | 27.45 | 26.55 | 26.65 | +0.38% | 40,213 |
| 2025-11-14 | 26.55 | 26.85 | 26.00 | 26.55 | -0.56% | 28,567 |
| 2025-11-13 | 26.10 | 26.85 | 26.10 | 26.70 | +1.91% | 30,049 |
| 2025-11-12 | 26.35 | 26.75 | 26.00 | 26.20 | +1.55% | 28,719 |
| 2025-11-11 | 26.20 | 26.40 | 25.80 | 25.80 | -0.96% | 39,446 |
| 2025-11-10 | 25.60 | 26.25 | 25.60 | 26.05 | +2.36% | 69,745 |
| 2025-11-07 | 25.70 | 26.35 | 25.30 | 25.45 | +0.39% | 44,656 |
| 2025-11-06 | 26.20 | 26.30 | 25.35 | 25.35 | -3.24% | 46,536 |
| 2025-11-05 | 26.90 | 26.95 | 25.90 | 26.20 | -2.24% | 34,511 |
| 2025-11-04 | 27.60 | 27.65 | 26.80 | 26.80 | -3.60% | 39,060 |
| 2025-11-03 | 27.55 | 27.85 | 27.30 | 27.80 | +0.91% | 25,961 |
| 2025-10-31 | 27.70 | 27.80 | 27.25 | 27.55 | -1.25% | 34,326 |
| 2025-10-30 | 27.90 | 28.10 | 27.65 | 27.90 | +0.54% | 26,283 |
| 2025-10-29 | 28.30 | 28.60 | 27.75 | 27.75 | -2.46% | 42,647 |
| 2025-10-28 | 28.65 | 28.85 | 28.20 | 28.45 | -1.73% | 24,165 |
| 2025-10-27 | 29.10 | 29.10 | 28.75 | 28.95 | -0.17% | 17,160 |
| 2025-10-24 | 28.80 | 29.10 | 28.45 | 29.00 | -0.17% | 30,083 |
| 2025-10-23 | 28.45 | 29.15 | 28.45 | 29.05 | +0.87% | 23,203 |
| 2025-10-22 | 28.75 | 29.00 | 28.45 | 28.80 | +0.35% | 74,565 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+14.15%). Pire mois : Sept (-6.54%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de PORR AG (POS.VI) ?
31.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de POS.VI ?
Plus haut à 46.55 et plus bas à 25.30 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de PORR AG ?
Historiquement, le mois le plus fort de POS.VI a été Févr (moyenne +14.15%) et le plus faible Sept (moyenne -6.54%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.