83,680€
-0,35%
Echtzeit-Aktienkurs DR.ING.H.C.F.PORSCHE VZO
Bid:
Ask:
Aktienkurse zur DR.ING.H.C.F.PORSCHE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 84,05 | 84,72 | 83,18 | 83,77 | -0,24% | 1.854,00 |
| 30.04.2024 | 87,38 | 87,38 | 83,64 | 83,97 | -3,90% | 5.600,00 |
| 29.04.2024 | 89,88 | 89,97 | 85,70 | 87,38 | -2,63% | 8.636,00 |
| 26.04.2024 | 89,71 | 91,22 | 88,77 | 89,74 | -0,32% | 2.245,00 |
| 25.04.2024 | 91,12 | 91,30 | 88,82 | 90,03 | -1,13% | 1.828,00 |
| 24.04.2024 | 91,67 | 92,74 | 90,32 | 91,06 | -0,72% | 378,00 |
| 23.04.2024 | 89,33 | 91,73 | 89,33 | 91,72 | 2,68% | 1.292,00 |
| 22.04.2024 | 89,73 | 90,67 | 88,79 | 89,33 | -0,33% | 297,00 |
| 19.04.2024 | 89,30 | 90,55 | 87,97 | 89,63 | -0,09% | 5.056,00 |
| 18.04.2024 | 89,91 | 90,47 | 89,11 | 89,71 | -0,22% | 262,00 |
| 17.04.2024 | 90,21 | 91,33 | 89,62 | 89,91 | -0,42% | 3.007,00 |
| 16.04.2024 | 92,36 | 92,36 | 89,31 | 90,29 | -2,17% | 3.889,00 |
| 15.04.2024 | 93,51 | 94,69 | 92,07 | 92,29 | -0,91% | 910,00 |
| 12.04.2024 | 95,78 | 96,20 | 92,44 | 93,14 | -2,76% | 1.588,00 |
| 11.04.2024 | 94,89 | 95,98 | 92,06 | 95,78 | 1,01% | 1.690,00 |
| 10.04.2024 | 94,31 | 96,26 | 94,31 | 94,82 | 0,48% | 3.859,00 |
| 09.04.2024 | 94,18 | 94,78 | 93,38 | 94,37 | 0,20% | 527,00 |
| 08.04.2024 | 93,11 | 94,38 | 92,76 | 94,18 | 1,15% | 364,00 |
| 05.04.2024 | 93,75 | 93,87 | 92,20 | 93,11 | -0,68% | 3.074,00 |
| 04.04.2024 | 93,92 | 96,57 | 93,23 | 93,75 | -0,27% | 1.251,00 |
| 03.04.2024 | 92,27 | 94,31 | 91,44 | 94,00 | 1,87% | 608,00 |
| 02.04.2024 | 92,48 | 93,28 | 91,77 | 92,27 | -0,23% | 1.618,00 |
| 28.03.2024 | 93,49 | 94,42 | 92,27 | 92,48 | -1,16% | 2.739,00 |
| 27.03.2024 | 92,95 | 94,72 | 92,49 | 93,57 | 0,67% | 2.119,00 |
| 26.03.2024 | 91,72 | 93,27 | 91,72 | 92,95 | 1,34% | 1.247,00 |
| 25.03.2024 | 93,83 | 94,07 | 91,51 | 91,72 | -2,33% | 3.078,00 |
| 22.03.2024 | 93,60 | 94,46 | 92,55 | 93,91 | 0,33% | 3.426,00 |
| 21.03.2024 | 93,47 | 95,34 | 93,22 | 93,60 | 0,14% | 3.829,00 |
| 20.03.2024 | 93,35 | 94,11 | 91,91 | 93,47 | 0,13% | 2.369,00 |
| 19.03.2024 | 91,76 | 93,59 | 90,94 | 93,35 | 1,73% | 3.918,00 |
| 18.03.2024 | 88,99 | 92,06 | 88,76 | 91,76 | 3,19% | 5.506,00 |
| 15.03.2024 | 87,41 | 89,08 | 87,09 | 88,92 | 1,81% | 9.296,00 |
| 14.03.2024 | 85,66 | 88,87 | 85,60 | 87,34 | 1,96% | 1.400,00 |
| 13.03.2024 | 88,62 | 90,09 | 85,60 | 85,66 | -3,34% | 6.623,00 |
| 12.03.2024 | 82,22 | 90,64 | 77,23 | 88,62 | 7,99% | 28.950,00 |
| 11.03.2024 | 81,80 | 82,28 | 80,69 | 82,06 | 0,05% | 5.904,00 |
| 08.03.2024 | 82,84 | 83,18 | 81,66 | 82,02 | -0,89% | 28.308,00 |
| 07.03.2024 | 83,28 | 83,40 | 82,08 | 82,76 | -1,03% | 32.041,00 |
| 06.03.2024 | 83,80 | 84,42 | 83,10 | 83,62 | 0,10% | 19.869,00 |
| 05.03.2024 | 83,48 | 83,98 | 81,74 | 83,54 | 0,22% | 41.613,00 |
| 04.03.2024 | 86,70 | 86,84 | 83,20 | 83,36 | -3,63% | 62.705,00 |
| 01.03.2024 | 87,24 | 88,28 | 84,72 | 86,50 | -0,83% | 70.871,00 |
| 29.02.2024 | 85,34 | 87,34 | 84,68 | 87,22 | 2,39% | 74.784,00 |
| 28.02.2024 | 84,02 | 85,48 | 83,82 | 85,18 | 1,19% | 48.014,00 |
| 27.02.2024 | 82,32 | 84,44 | 82,02 | 84,18 | 2,31% | 60.597,00 |
| 26.02.2024 | 82,60 | 82,98 | 81,80 | 82,28 | -0,36% | 22.016,00 |
| 23.02.2024 | 81,60 | 82,92 | 81,20 | 82,58 | 1,45% | 48.540,00 |
| 22.02.2024 | 81,20 | 82,74 | 80,90 | 81,40 | 0,89% | 67.122,00 |
| 21.02.2024 | 78,90 | 81,12 | 78,90 | 80,68 | 2,57% | 32.074,00 |
| 20.02.2024 | 79,62 | 79,78 | 78,14 | 78,66 | -1,50% | 25.237,00 |
| 19.02.2024 | 80,12 | 80,46 | 79,34 | 79,86 | -0,99% | 25.041,00 |
| 16.02.2024 | 79,66 | 81,18 | 79,22 | 80,66 | 1,41% | 29.575,00 |
| 15.02.2024 | 79,98 | 80,16 | 78,70 | 79,54 | -0,55% | 46.853,00 |
| 14.02.2024 | 80,12 | 80,70 | 79,14 | 79,98 | -0,10% | 47.385,00 |
| 13.02.2024 | 80,88 | 81,66 | 80,02 | 80,06 | -0,96% | 30.464,00 |
| 12.02.2024 | 80,56 | 81,54 | 80,38 | 80,84 | 0,25% | 35.825,00 |
| 09.02.2024 | 81,88 | 82,34 | 80,32 | 80,64 | -1,56% | 47.149,00 |
| 08.02.2024 | 81,62 | 82,24 | 80,86 | 81,92 | 0,29% | 28.604,00 |
| 07.02.2024 | 81,30 | 82,98 | 80,86 | 81,68 | 0,72% | 29.268,00 |
| 06.02.2024 | 83,08 | 83,40 | 80,72 | 81,10 | -2,38% | 48.537,00 |
| 05.02.2024 | 82,48 | 84,14 | 81,88 | 83,08 | 0,87% | 100.991,00 |
| 02.02.2024 | 79,84 | 83,70 | 79,62 | 82,36 | 3,10% | 123.131,00 |
| 01.02.2024 | 79,04 | 79,88 | 78,52 | 79,88 | 1,04% | 62.233,00 |
| 31.01.2024 | 78,20 | 79,56 | 77,60 | 79,06 | 1,10% | 55.113,00 |
| 30.01.2024 | 77,98 | 78,66 | 76,30 | 78,20 | 0,85% | 47.181,00 |
| 29.01.2024 | 76,60 | 77,54 | 75,72 | 77,54 | 1,20% | 29.315,00 |
| 26.01.2024 | 73,92 | 77,46 | 73,66 | 76,62 | 3,32% | 61.900,00 |
| 25.01.2024 | 75,38 | 75,44 | 73,52 | 74,16 | -1,93% | 35.280,00 |
| 24.01.2024 | 75,20 | 76,10 | 75,08 | 75,62 | 1,07% | 60.700,00 |
| 23.01.2024 | 72,84 | 75,34 | 72,60 | 74,82 | 3,09% | 46.456,00 |
| 22.01.2024 | 74,04 | 74,50 | 72,14 | 72,58 | -1,92% | 65.898,00 |
| 19.01.2024 | 75,02 | 75,42 | 73,62 | 74,00 | -1,31% | 33.360,00 |
| 18.01.2024 | 74,98 | 75,22 | 74,50 | 74,98 | 0,11% | 42.522,00 |
| 17.01.2024 | 73,18 | 75,18 | 72,52 | 74,90 | 1,85% | 59.314,00 |
| 16.01.2024 | 73,38 | 73,96 | 72,46 | 73,54 | -0,19% | 51.403,00 |
| 15.01.2024 | 75,98 | 76,28 | 72,56 | 73,68 | -2,62% | 116.347,00 |
| 12.01.2024 | 77,90 | 78,26 | 74,80 | 75,66 | -2,93% | 141.302,00 |
| 11.01.2024 | 77,72 | 78,62 | 77,00 | 77,94 | 0,57% | 33.516,00 |
| 10.01.2024 | 77,58 | 78,58 | 77,14 | 77,50 | -0,51% | 54.237,00 |
| 09.01.2024 | 77,34 | 77,94 | 76,72 | 77,90 | 0,67% | 46.351,00 |
| 08.01.2024 | 76,78 | 77,72 | 76,32 | 77,38 | 0,62% | 56.544,00 |
| 05.01.2024 | 77,90 | 77,90 | 76,00 | 76,90 | -1,66% | 100.567,00 |
| 04.01.2024 | 78,70 | 79,00 | 77,82 | 78,20 | -0,64% | 69.684,00 |
| 03.01.2024 | 80,00 | 80,48 | 77,92 | 78,70 | -2,19% | 86.844,00 |
| 02.01.2024 | 80,46 | 81,18 | 79,64 | 80,46 | 0,50% | 63.750,00 |
| 29.12.2023 | 80,16 | 80,40 | 79,92 | 80,06 | 0,15% | 22.273,00 |
| 28.12.2023 | 80,46 | 80,66 | 79,92 | 79,94 | -0,65% | 36.737,00 |
| 27.12.2023 | 80,40 | 80,80 | 80,04 | 80,46 | 0,27% | 33.836,00 |
| 22.12.2023 | 80,44 | 80,64 | 79,92 | 80,24 | -0,57% | 29.817,00 |
| 21.12.2023 | 79,92 | 80,70 | 79,78 | 80,70 | 0,93% | 43.514,00 |
| 20.12.2023 | 80,24 | 81,34 | 79,96 | 79,96 | -0,30% | 58.892,00 |
| 19.12.2023 | 81,00 | 81,16 | 79,92 | 80,20 | -1,09% | 51.490,00 |
| 18.12.2023 | 81,48 | 81,48 | 79,82 | 81,08 | -0,30% | 62.308,00 |
| 15.12.2023 | 81,32 | 81,98 | 80,32 | 81,32 | -0,10% | 82.095,00 |
| 14.12.2023 | 82,30 | 83,30 | 81,02 | 81,40 | -1,26% | 85.277,00 |
| 13.12.2023 | 83,32 | 83,40 | 81,42 | 82,44 | 0,29% | 64.325,00 |
| 12.12.2023 | 82,64 | 82,88 | 81,64 | 82,20 | -0,68% | 48.109,00 |
| 11.12.2023 | 83,48 | 83,68 | 82,22 | 82,76 | -0,84% | 34.638,00 |
| 08.12.2023 | 82,56 | 84,00 | 81,90 | 83,46 | 1,11% | 64.159,00 |
| 07.12.2023 | 84,34 | 84,44 | 81,34 | 82,54 | -2,67% | 134.327,00 |