47,830€
-1,63%
Echtzeit-Aktienkurs Dr. Ing. h.c. F. Porsche AG
Bid:
Ask:
Aktienkurse zur Dr. Ing. h.c. F. Porsche AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 48,51 | 49,24 | 47,40 | 47,82 | -1,67% | 9.315,00 |
| 27.03.2025 | 49,26 | 49,48 | 47,15 | 48,63 | -2,46% | 18.465,00 |
| 26.03.2025 | 51,49 | 52,05 | 49,79 | 49,85 | -3,19% | 4.510,00 |
| 25.03.2025 | 52,03 | 52,22 | 50,98 | 51,49 | -1,02% | 2.214,00 |
| 24.03.2025 | 52,17 | 52,91 | 51,52 | 52,02 | -0,29% | 1.831,00 |
| 21.03.2025 | 52,01 | 52,48 | 51,28 | 52,17 | -0,02% | 17.024,00 |
| 20.03.2025 | 54,18 | 54,44 | 51,72 | 52,18 | -3,71% | 9.037,00 |
| 19.03.2025 | 54,28 | 54,74 | 53,60 | 54,19 | -0,20% | 17.872,00 |
| 18.03.2025 | 54,40 | 55,67 | 54,08 | 54,30 | -0,18% | 5.995,00 |
| 17.03.2025 | 53,71 | 54,70 | 53,54 | 54,40 | 1,04% | 9.049,00 |
| 14.03.2025 | 54,24 | 54,51 | 53,24 | 53,84 | -0,79% | 10.311,00 |
| 13.03.2025 | 55,33 | 55,63 | 53,54 | 54,27 | -1,90% | 10.647,00 |
| 12.03.2025 | 57,52 | 58,04 | 53,42 | 55,32 | -3,59% | 26.539,00 |
| 11.03.2025 | 57,49 | 58,78 | 56,38 | 57,38 | 0,05% | 5.241,00 |
| 10.03.2025 | 55,34 | 57,94 | 55,20 | 57,35 | 3,61% | 7.525,00 |
| 07.03.2025 | 54,56 | 55,98 | 54,26 | 55,35 | 1,39% | 7.137,00 |
| 06.03.2025 | 54,23 | 55,46 | 54,12 | 54,59 | 0,68% | 5.561,00 |
| 05.03.2025 | 54,66 | 55,98 | 54,09 | 54,22 | -0,80% | 7.601,00 |
| 04.03.2025 | 56,48 | 56,57 | 53,61 | 54,66 | -3,27% | 10.826,00 |
| 03.03.2025 | 56,63 | 58,57 | 55,71 | 56,51 | 0,23% | 11.318,00 |
| 28.02.2025 | 56,52 | 56,79 | 56,12 | 56,38 | -0,69% | 5.205,00 |
| 27.02.2025 | 58,50 | 58,64 | 56,60 | 56,77 | -2,97% | 8.136,00 |
| 26.02.2025 | 59,58 | 60,64 | 58,35 | 58,51 | -1,83% | 4.497,00 |
| 25.02.2025 | 59,00 | 59,93 | 58,69 | 59,60 | 1,02% | 2.253,00 |
| 24.02.2025 | 58,24 | 59,97 | 57,94 | 59,00 | 2,88% | 5.100,00 |
| 21.02.2025 | 57,19 | 58,49 | 57,09 | 57,35 | 0,28% | 377,00 |
| 20.02.2025 | 57,10 | 57,45 | 56,59 | 57,19 | 0,19% | 2.029,00 |
| 19.02.2025 | 58,29 | 58,29 | 56,62 | 57,08 | -2,06% | 5.599,00 |
| 18.02.2025 | 57,89 | 58,48 | 57,52 | 58,28 | 0,67% | 4.538,00 |
| 17.02.2025 | 57,32 | 58,02 | 56,88 | 57,89 | 1,06% | 3.129,00 |
| 14.02.2025 | 56,63 | 58,06 | 56,63 | 57,28 | 1,08% | 4.545,00 |
| 13.02.2025 | 55,55 | 57,88 | 55,10 | 56,67 | 2,13% | 18.897,00 |
| 12.02.2025 | 55,76 | 55,97 | 54,98 | 55,49 | -0,50% | 23.003,00 |
| 11.02.2025 | 56,82 | 56,82 | 55,36 | 55,77 | -1,67% | 16.141,00 |
| 10.02.2025 | 56,51 | 56,76 | 55,54 | 56,72 | 1,12% | 27.664,00 |
| 07.02.2025 | 59,57 | 59,65 | 55,11 | 56,09 | -5,91% | 60.636,00 |
| 06.02.2025 | 59,27 | 59,98 | 58,38 | 59,61 | 0,57% | 2.749,00 |
| 05.02.2025 | 59,94 | 60,04 | 58,12 | 59,27 | -1,27% | 6.874,00 |
| 04.02.2025 | 59,62 | 60,35 | 58,93 | 60,03 | 0,64% | 2.980,00 |
| 03.02.2025 | 60,44 | 60,79 | 58,23 | 59,65 | -2,85% | 5.890,00 |
| 31.01.2025 | 62,06 | 62,64 | 61,17 | 61,40 | -1,06% | 3.489,00 |
| 30.01.2025 | 61,33 | 62,18 | 61,00 | 62,06 | 1,22% | 1.044,00 |
| 29.01.2025 | 62,06 | 62,24 | 61,03 | 61,31 | -1,10% | 1.320,00 |
| 28.01.2025 | 62,98 | 63,33 | 61,62 | 61,99 | -1,67% | 3.727,00 |
| 27.01.2025 | 61,69 | 63,27 | 61,18 | 63,04 | 2,19% | 2.472,00 |
| 24.01.2025 | 59,82 | 62,46 | 59,82 | 61,69 | 3,06% | 2.546,00 |
| 23.01.2025 | 59,69 | 60,01 | 59,07 | 59,86 | 0,28% | 3.474,00 |
| 22.01.2025 | 60,97 | 61,35 | 58,89 | 59,69 | -2,64% | 5.257,00 |
| 21.01.2025 | 61,99 | 61,99 | 60,47 | 61,31 | -0,78% | 1.123,00 |
| 20.01.2025 | 61,02 | 62,89 | 60,14 | 61,79 | 1,28% | 4.368,00 |
| 17.01.2025 | 60,97 | 62,10 | 60,91 | 61,01 | 0,07% | 3.318,00 |
| 16.01.2025 | 60,94 | 62,25 | 60,86 | 60,97 | 0,02% | 2.917,00 |
| 15.01.2025 | 59,61 | 61,28 | 59,32 | 60,96 | 2,28% | 2.146,00 |
| 14.01.2025 | 60,08 | 61,22 | 59,46 | 59,60 | -0,65% | 4.156,00 |
| 13.01.2025 | 59,11 | 61,14 | 58,59 | 59,99 | 1,52% | 991,00 |
| 10.01.2025 | 59,55 | 60,05 | 57,69 | 59,09 | -0,82% | 1.788,00 |
| 09.01.2025 | 59,43 | 59,84 | 59,02 | 59,58 | 0,15% | 687,00 |
| 08.01.2025 | 61,16 | 61,50 | 59,40 | 59,49 | -2,68% | 587,00 |
| 07.01.2025 | 59,64 | 61,21 | 59,19 | 61,13 | 2,50% | 2.377,00 |
| 06.01.2025 | 57,39 | 62,14 | 57,35 | 59,64 | 3,87% | 4.078,00 |
| 03.01.2025 | 58,08 | 58,79 | 57,19 | 57,42 | -1,03% | 2.023,00 |
| 02.01.2025 | 58,28 | 58,57 | 57,18 | 58,02 | -0,38% | 2.386,00 |
| 30.12.2024 | 58,24 | 58,32 | 57,62 | 58,24 | 0,09% | 1.856,00 |
| 27.12.2024 | 58,06 | 58,48 | 57,65 | 58,19 | 0,22% | 1.886,00 |
| 23.12.2024 | 58,42 | 58,85 | 57,16 | 58,06 | -0,51% | 4.274,00 |
| 20.12.2024 | 58,60 | 58,85 | 57,90 | 58,36 | -0,41% | 3.538,00 |
| 19.12.2024 | 58,49 | 60,28 | 58,13 | 58,60 | 0,19% | 1.507,00 |
| 18.12.2024 | 59,22 | 60,00 | 58,34 | 58,49 | -1,23% | 414,00 |
| 17.12.2024 | 59,03 | 59,72 | 58,53 | 59,22 | 0,32% | 2.135,00 |
| 16.12.2024 | 60,53 | 60,53 | 58,18 | 59,03 | -2,45% | 3.612,00 |
| 13.12.2024 | 60,75 | 61,60 | 60,39 | 60,51 | -0,40% | 995,00 |
| 12.12.2024 | 60,84 | 61,29 | 59,96 | 60,75 | -0,20% | 1.507,00 |
| 11.12.2024 | 61,38 | 61,53 | 60,50 | 60,87 | -0,83% | 1.261,00 |
| 10.12.2024 | 60,73 | 61,90 | 60,53 | 61,38 | 1,14% | 1.100,00 |
| 09.12.2024 | 59,40 | 61,44 | 59,01 | 60,69 | 2,28% | 3.764,00 |
| 06.12.2024 | 58,79 | 60,37 | 58,75 | 59,34 | 0,94% | 1.268,00 |
| 05.12.2024 | 59,00 | 59,22 | 58,11 | 58,79 | -0,25% | 4.772,00 |
| 04.12.2024 | 58,74 | 59,84 | 58,69 | 58,94 | 0,17% | 936,00 |
| 03.12.2024 | 59,78 | 60,32 | 58,50 | 58,84 | -1,57% | 3.883,00 |
| 02.12.2024 | 59,07 | 60,15 | 58,34 | 59,78 | 1,20% | 3.059,00 |
| 29.11.2024 | 59,11 | 59,31 | 58,36 | 59,07 | -0,07% | 1.858,00 |
| 28.11.2024 | 58,82 | 60,54 | 58,72 | 59,11 | 0,49% | 646,00 |
| 27.11.2024 | 58,69 | 59,06 | 57,82 | 58,82 | 0,05% | 1.479,00 |
| 26.11.2024 | 59,35 | 59,35 | 57,46 | 58,79 | -0,94% | 5.846,00 |
| 25.11.2024 | 57,74 | 59,53 | 57,74 | 59,35 | 2,70% | 7.932,00 |
| 22.11.2024 | 57,26 | 57,91 | 55,97 | 57,79 | 0,93% | 6.480,00 |
| 21.11.2024 | 58,66 | 58,96 | 55,58 | 57,26 | -2,39% | 17.244,00 |
| 20.11.2024 | 61,41 | 61,56 | 58,31 | 58,66 | -4,26% | 13.509,00 |
| 19.11.2024 | 62,73 | 62,74 | 60,49 | 61,27 | -2,02% | 1.197,00 |
| 18.11.2024 | 63,33 | 63,94 | 62,34 | 62,53 | -1,26% | 6.012,00 |
| 15.11.2024 | 62,88 | 63,42 | 62,64 | 63,33 | 0,72% | 300,00 |
| 14.11.2024 | 62,49 | 63,31 | 61,60 | 62,88 | 0,54% | 1.581,00 |
| 13.11.2024 | 63,60 | 63,64 | 61,82 | 62,54 | -1,57% | 3.988,00 |
| 12.11.2024 | 64,16 | 65,09 | 63,22 | 63,54 | -1,04% | 2.452,00 |
| 11.11.2024 | 64,79 | 65,30 | 63,17 | 64,21 | -0,57% | 2.591,00 |
| 08.11.2024 | 65,39 | 65,42 | 63,84 | 64,58 | -1,24% | 4.305,00 |
| 07.11.2024 | 62,98 | 66,10 | 62,67 | 65,39 | 3,66% | 8.863,00 |
| 06.11.2024 | 65,32 | 65,78 | 60,85 | 63,08 | -4,44% | 26.853,00 |
| 05.11.2024 | 66,31 | 66,51 | 65,04 | 66,01 | -0,54% | 1.863,00 |
| 04.11.2024 | 65,00 | 67,45 | 65,00 | 66,37 | 2,11% | 3.219,00 |