65,960€
-0,62%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 66,31 | 66,51 | 65,85 | 65,94 | -0,65% | 807,00 |
| 04.11.2024 | 65,00 | 67,45 | 65,00 | 66,37 | 2,11% | 3.219,00 |
| 01.11.2024 | 64,65 | 65,37 | 64,56 | 65,00 | 0,34% | 837,00 |
| 31.10.2024 | 65,28 | 65,57 | 64,21 | 64,78 | -0,77% | 3.206,00 |
| 30.10.2024 | 66,35 | 66,46 | 65,11 | 65,28 | -1,85% | 4.064,00 |
| 29.10.2024 | 67,03 | 67,97 | 66,17 | 66,51 | -0,85% | 5.153,00 |
| 28.10.2024 | 69,91 | 70,41 | 66,08 | 67,08 | -3,70% | 18.425,00 |
| 25.10.2024 | 69,18 | 71,72 | 68,30 | 69,66 | 0,37% | 5.811,00 |
| 24.10.2024 | 67,31 | 70,31 | 67,20 | 69,40 | 3,11% | 4.062,00 |
| 23.10.2024 | 67,11 | 68,83 | 66,76 | 67,31 | 0,37% | 7.810,00 |
| 22.10.2024 | 67,81 | 68,13 | 66,72 | 67,06 | -1,34% | 1.201,00 |
| 21.10.2024 | 67,56 | 68,30 | 66,86 | 67,97 | 0,61% | 2.186,00 |
| 18.10.2024 | 66,89 | 69,22 | 66,78 | 67,56 | 1,00% | 3.398,00 |
| 17.10.2024 | 67,40 | 68,01 | 66,54 | 66,89 | -0,76% | 2.870,00 |
| 16.10.2024 | 68,31 | 68,37 | 66,89 | 67,40 | -1,33% | 1.852,00 |
| 15.10.2024 | 69,88 | 69,88 | 67,80 | 68,31 | -2,08% | 2.635,00 |
| 14.10.2024 | 71,35 | 71,35 | 68,73 | 69,76 | -1,80% | 4.434,00 |
| 11.10.2024 | 69,45 | 71,15 | 68,90 | 71,04 | 2,29% | 1.302,00 |
| 10.10.2024 | 69,43 | 69,93 | 68,71 | 69,45 | 0,03% | 977,00 |
| 09.10.2024 | 68,44 | 69,85 | 68,04 | 69,43 | 1,21% | 1.671,00 |
| 08.10.2024 | 70,77 | 70,77 | 68,14 | 68,60 | -3,12% | 1.701,00 |
| 07.10.2024 | 70,13 | 71,29 | 69,86 | 70,81 | 1,06% | 1.769,00 |
| 04.10.2024 | 69,01 | 70,66 | 69,01 | 70,07 | 1,62% | 2.160,00 |
| 03.10.2024 | 70,65 | 70,73 | 68,60 | 68,95 | -2,96% | 3.899,00 |
| 02.10.2024 | 71,35 | 72,08 | 70,93 | 71,05 | -0,42% | 600,00 |
| 01.10.2024 | 71,53 | 72,31 | 70,65 | 71,35 | -0,17% | 2.893,00 |
| 30.09.2024 | 73,13 | 74,34 | 70,82 | 71,47 | -1,95% | 4.200,00 |
| 27.09.2024 | 71,41 | 74,98 | 71,35 | 72,89 | 2,04% | 6.308,00 |
| 26.09.2024 | 68,01 | 72,42 | 68,01 | 71,43 | 4,95% | 6.490,00 |
| 25.09.2024 | 68,03 | 69,05 | 67,48 | 68,06 | 0,04% | 1.401,00 |
| 24.09.2024 | 66,30 | 69,23 | 66,30 | 68,03 | 2,67% | 4.166,00 |
| 23.09.2024 | 65,31 | 66,74 | 63,70 | 66,26 | 1,45% | 2.489,00 |
| 20.09.2024 | 68,39 | 68,39 | 64,75 | 65,31 | -4,55% | 8.394,00 |
| 19.09.2024 | 67,97 | 70,27 | 67,97 | 68,42 | 0,66% | 1.235,00 |
| 18.09.2024 | 67,83 | 68,50 | 67,61 | 67,97 | 0,21% | 439,00 |
| 17.09.2024 | 67,69 | 68,94 | 67,48 | 67,83 | 0,27% | 1.687,00 |
| 16.09.2024 | 66,91 | 68,16 | 66,72 | 67,65 | 0,74% | 977,00 |
| 13.09.2024 | 65,80 | 68,03 | 65,61 | 67,15 | 2,05% | 718,00 |
| 12.09.2024 | 67,27 | 67,73 | 65,12 | 65,80 | -2,21% | 1.283,00 |
| 11.09.2024 | 65,21 | 67,33 | 65,08 | 67,29 | 3,08% | 308,00 |
| 10.09.2024 | 66,37 | 67,51 | 64,27 | 65,28 | -1,76% | 2.888,00 |
| 09.09.2024 | 66,27 | 66,71 | 65,70 | 66,45 | 0,36% | 3.358,00 |
| 06.09.2024 | 67,17 | 67,75 | 66,10 | 66,21 | -1,43% | 339,00 |
| 05.09.2024 | 66,69 | 67,72 | 66,22 | 67,17 | 0,67% | 1.433,00 |
| 04.09.2024 | 67,39 | 67,39 | 65,99 | 66,72 | -1,24% | 2.595,00 |
| 03.09.2024 | 69,96 | 70,00 | 67,48 | 67,56 | -3,43% | 2.159,00 |
| 02.09.2024 | 70,98 | 71,11 | 69,66 | 69,96 | -1,44% | 541,00 |
| 30.08.2024 | 70,23 | 71,26 | 70,12 | 70,98 | 1,07% | 2.779,00 |
| 29.08.2024 | 69,70 | 71,09 | 69,53 | 70,23 | 0,80% | 2.975,00 |
| 28.08.2024 | 69,91 | 70,32 | 69,52 | 69,67 | -0,36% | 1.593,00 |
| 27.08.2024 | 69,74 | 70,62 | 69,66 | 69,92 | 0,32% | 2.461,00 |
| 26.08.2024 | 69,69 | 70,23 | 69,27 | 69,70 | -0,10% | 1.294,00 |
| 23.08.2024 | 70,13 | 70,72 | 69,45 | 69,77 | -0,54% | 904,00 |
| 22.08.2024 | 70,90 | 70,97 | 70,06 | 70,15 | -1,06% | 2.645,00 |
| 21.08.2024 | 69,03 | 70,96 | 69,03 | 70,90 | 2,71% | 1.476,00 |
| 20.08.2024 | 69,19 | 69,42 | 68,88 | 69,03 | -0,23% | 546,00 |
| 19.08.2024 | 67,79 | 69,26 | 67,76 | 69,19 | 2,07% | 4.157,00 |
| 16.08.2024 | 67,87 | 68,04 | 67,22 | 67,79 | -0,12% | 230,00 |
| 15.08.2024 | 66,47 | 67,97 | 66,47 | 67,87 | 2,11% | 2.782,00 |
| 14.08.2024 | 65,84 | 66,72 | 65,71 | 66,47 | 0,96% | 3.647,00 |
| 13.08.2024 | 66,06 | 66,16 | 65,12 | 65,84 | -0,33% | 3.087,00 |
| 12.08.2024 | 66,63 | 67,16 | 65,74 | 66,06 | -0,68% | 2.127,00 |
| 09.08.2024 | 66,97 | 67,07 | 65,97 | 66,51 | -0,83% | 4.839,00 |
| 08.08.2024 | 66,89 | 67,27 | 66,08 | 67,07 | 0,60% | 2.336,00 |
| 07.08.2024 | 66,61 | 67,88 | 66,53 | 66,67 | 0,42% | 4.661,00 |
| 06.08.2024 | 67,67 | 69,11 | 65,98 | 66,39 | -2,17% | 2.743,00 |
| 05.08.2024 | 68,42 | 68,42 | 65,53 | 67,86 | -0,76% | 6.536,00 |
| 02.08.2024 | 68,47 | 69,04 | 67,92 | 68,38 | -0,86% | 4.160,00 |
| 01.08.2024 | 69,75 | 70,56 | 68,38 | 68,97 | -1,03% | 4.205,00 |
| 31.07.2024 | 69,49 | 70,05 | 69,14 | 69,69 | 0,53% | 812,00 |
| 30.07.2024 | 69,97 | 70,25 | 69,16 | 69,32 | -0,93% | 1.986,00 |
| 29.07.2024 | 70,08 | 70,92 | 69,37 | 69,97 | -0,16% | 792,00 |
| 26.07.2024 | 69,11 | 70,79 | 68,91 | 70,08 | 1,48% | 3.545,00 |
| 25.07.2024 | 68,75 | 69,54 | 67,17 | 69,06 | 0,22% | 5.531,00 |
| 24.07.2024 | 69,09 | 70,97 | 68,16 | 68,91 | -0,63% | 11.407,00 |
| 23.07.2024 | 72,81 | 72,81 | 67,09 | 69,35 | -4,80% | 21.834,00 |
| 22.07.2024 | 71,59 | 73,38 | 71,16 | 72,85 | 1,80% | 2.287,00 |
| 19.07.2024 | 73,24 | 73,38 | 71,30 | 71,56 | -2,37% | 1.751,00 |
| 18.07.2024 | 71,84 | 74,64 | 71,84 | 73,30 | 1,99% | 3.635,00 |
| 17.07.2024 | 72,01 | 72,50 | 70,79 | 71,87 | -0,19% | 5.233,00 |
| 16.07.2024 | 75,26 | 75,30 | 70,99 | 72,01 | -4,32% | 7.003,00 |
| 15.07.2024 | 75,54 | 75,96 | 74,53 | 75,26 | -0,32% | 1.408,00 |
| 12.07.2024 | 75,00 | 75,62 | 74,60 | 75,50 | 0,67% | 974,00 |
| 11.07.2024 | 75,71 | 76,09 | 73,83 | 75,00 | -0,94% | 3.518,00 |
| 10.07.2024 | 72,63 | 76,01 | 72,38 | 75,71 | 4,24% | 7.441,00 |
| 09.07.2024 | 72,32 | 72,76 | 71,22 | 72,63 | 0,43% | 2.586,00 |
| 08.07.2024 | 71,42 | 72,85 | 70,99 | 72,32 | 1,26% | 3.551,00 |
| 05.07.2024 | 69,77 | 72,04 | 69,74 | 71,42 | 2,31% | 5.843,00 |
| 04.07.2024 | 68,99 | 70,47 | 68,74 | 69,81 | 1,10% | 2.129,00 |
| 03.07.2024 | 68,25 | 70,33 | 68,22 | 69,05 | 1,26% | 3.936,00 |
| 02.07.2024 | 69,63 | 69,65 | 65,65 | 68,19 | -2,07% | 10.726,00 |
| 01.07.2024 | 69,72 | 71,09 | 69,24 | 69,63 | -0,17% | 2.001,00 |
| 28.06.2024 | 70,00 | 70,58 | 69,58 | 69,75 | -0,39% | 1.619,00 |
| 27.06.2024 | 70,99 | 71,20 | 69,61 | 70,02 | -1,31% | 3.026,00 |
| 26.06.2024 | 71,44 | 71,99 | 70,05 | 70,95 | -0,69% | 3.260,00 |
| 25.06.2024 | 70,49 | 71,62 | 70,26 | 71,44 | 1,35% | 1.774,00 |
| 24.06.2024 | 69,51 | 72,28 | 69,46 | 70,49 | 1,38% | 4.674,00 |
| 21.06.2024 | 69,32 | 69,77 | 68,75 | 69,53 | 0,30% | 737,00 |
| 20.06.2024 | 68,74 | 69,51 | 68,43 | 69,32 | 0,84% | 2.068,00 |
| 19.06.2024 | 69,69 | 69,99 | 67,89 | 68,74 | -1,36% | 5.587,00 |