41,500€
0,10%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,27 | 41,87 | 41,04 | 41,48 | 0,05% | 8.823,00 |
| 30.09.2025 | 42,55 | 42,58 | 41,15 | 41,46 | -2,31% | 10.579,00 |
| 29.09.2025 | 42,63 | 42,95 | 42,12 | 42,44 | -0,43% | 1.289,00 |
| 26.09.2025 | 42,14 | 43,02 | 42,14 | 42,63 | 0,58% | 1.651,00 |
| 25.09.2025 | 42,52 | 43,21 | 42,14 | 42,38 | -0,43% | 2.064,00 |
| 24.09.2025 | 41,39 | 43,07 | 40,66 | 42,57 | 2,53% | 7.077,00 |
| 23.09.2025 | 40,77 | 41,90 | 40,77 | 41,52 | 2,08% | 7.250,00 |
| 22.09.2025 | 42,29 | 42,29 | 39,65 | 40,67 | -3,92% | 21.598,00 |
| 19.09.2025 | 44,06 | 44,59 | 42,04 | 42,33 | -3,44% | 6.006,00 |
| 18.09.2025 | 43,93 | 44,43 | 43,62 | 43,84 | 0,09% | 343,00 |
| 17.09.2025 | 44,79 | 44,87 | 43,57 | 43,80 | -0,90% | 142,00 |
| 16.09.2025 | 44,21 | 45,41 | 44,03 | 44,20 | -0,01% | 4.050,00 |
| 15.09.2025 | 43,38 | 44,42 | 43,38 | 44,21 | 2,20% | 1.366,00 |
| 12.09.2025 | 43,20 | 43,37 | 42,84 | 43,26 | -0,08% | 410,00 |
| 11.09.2025 | 42,81 | 43,35 | 42,23 | 43,29 | 1,33% | 510,00 |
| 10.09.2025 | 43,37 | 43,47 | 42,23 | 42,72 | -1,01% | 5.952,00 |
| 09.09.2025 | 43,46 | 43,77 | 42,60 | 43,16 | -0,76% | 2.040,00 |
| 08.09.2025 | 44,14 | 44,48 | 43,11 | 43,49 | -1,42% | 854,00 |
| 05.09.2025 | 44,29 | 44,67 | 43,92 | 44,11 | -0,38% | 1.358,00 |
| 04.09.2025 | 44,05 | 44,83 | 43,78 | 44,28 | -1,02% | 2.073,00 |
| 03.09.2025 | 44,18 | 44,94 | 44,13 | 44,74 | 1,27% | 1.038,00 |
| 02.09.2025 | 45,40 | 45,65 | 44,10 | 44,18 | -2,69% | 1.377,00 |
| 01.09.2025 | 45,44 | 45,74 | 45,31 | 45,40 | -0,08% | 90,00 |
| 29.08.2025 | 46,54 | 46,79 | 45,33 | 45,43 | -2,53% | 5.358,00 |
| 28.08.2025 | 46,57 | 47,69 | 46,33 | 46,61 | 0,15% | 3.684,00 |
| 27.08.2025 | 46,35 | 47,85 | 46,25 | 46,54 | 0,41% | 3.789,00 |
| 26.08.2025 | 46,37 | 47,02 | 46,10 | 46,35 | -0,04% | 1.239,00 |
| 25.08.2025 | 46,75 | 47,15 | 46,18 | 46,37 | -0,81% | 1.092,00 |
| 22.08.2025 | 46,63 | 47,20 | 46,57 | 46,75 | 0,26% | 3.737,00 |
| 21.08.2025 | 46,49 | 46,82 | 45,99 | 46,63 | 0,30% | 2.380,00 |
| 20.08.2025 | 47,01 | 47,18 | 46,21 | 46,49 | -1,33% | 3.458,00 |
| 19.08.2025 | 45,68 | 47,43 | 45,54 | 47,12 | 3,14% | 2.379,00 |
| 18.08.2025 | 45,95 | 46,19 | 45,09 | 45,68 | -0,48% | 409,00 |
| 15.08.2025 | 45,69 | 46,45 | 45,69 | 45,90 | 0,50% | 3.779,00 |
| 14.08.2025 | 45,60 | 45,90 | 45,18 | 45,67 | 0,13% | 941,00 |
| 13.08.2025 | 45,73 | 45,76 | 45,04 | 45,61 | -0,15% | 1.322,00 |
| 12.08.2025 | 45,66 | 45,99 | 45,15 | 45,68 | 0,05% | 858,00 |
| 11.08.2025 | 46,21 | 46,47 | 45,33 | 45,66 | -1,14% | 1.439,00 |
| 08.08.2025 | 45,26 | 46,29 | 44,90 | 46,18 | 2,39% | 5.023,00 |
| 07.08.2025 | 44,70 | 45,54 | 43,77 | 45,10 | 0,86% | 1.036,00 |
| 06.08.2025 | 44,07 | 45,47 | 43,91 | 44,72 | 1,72% | 2.983,00 |
| 05.08.2025 | 42,97 | 44,17 | 42,96 | 43,96 | 2,30% | 2.179,00 |
| 04.08.2025 | 42,86 | 43,27 | 42,38 | 42,97 | 0,55% | 4.717,00 |
| 01.08.2025 | 44,57 | 44,64 | 42,46 | 42,74 | -4,05% | 6.562,00 |
| 31.07.2025 | 43,97 | 45,17 | 43,75 | 44,54 | 1,27% | 1.680,00 |
| 30.07.2025 | 43,16 | 45,06 | 42,87 | 43,98 | 1,91% | 3.973,00 |
| 29.07.2025 | 44,13 | 44,50 | 42,98 | 43,16 | -2,20% | 6.215,00 |
| 28.07.2025 | 45,70 | 48,02 | 43,83 | 44,13 | -3,44% | 22.054,00 |
| 25.07.2025 | 44,25 | 45,94 | 42,86 | 45,70 | 3,25% | 11.928,00 |
| 24.07.2025 | 45,07 | 45,76 | 44,23 | 44,26 | -1,71% | 6.062,00 |
| 23.07.2025 | 41,51 | 45,43 | 41,51 | 45,03 | 8,48% | 30.961,00 |
| 22.07.2025 | 41,52 | 41,88 | 41,28 | 41,51 | 0,00% | 1.185,00 |
| 21.07.2025 | 41,49 | 41,94 | 41,22 | 41,51 | 0,04% | 3.638,00 |
| 18.07.2025 | 42,15 | 42,33 | 41,41 | 41,49 | -1,45% | 2.107,00 |
| 17.07.2025 | 42,44 | 42,99 | 41,80 | 42,10 | -0,78% | 4.743,00 |
| 16.07.2025 | 43,36 | 43,36 | 42,03 | 42,43 | -2,13% | 9.100,00 |
| 15.07.2025 | 42,79 | 43,74 | 0,00 | 43,36 | 1,33% | 3.697,00 |
| 14.07.2025 | 43,16 | 43,42 | 42,34 | 42,79 | -2,03% | 2.534,00 |
| 11.07.2025 | 44,12 | 44,23 | 43,32 | 43,67 | -1,01% | 7.533,00 |
| 10.07.2025 | 43,10 | 44,47 | 43,08 | 44,12 | 2,37% | 1.867,00 |
| 09.07.2025 | 43,80 | 44,08 | 42,46 | 43,10 | -1,65% | 5.760,00 |
| 08.07.2025 | 42,20 | 44,12 | 41,95 | 43,82 | 3,93% | 5.658,00 |
| 07.07.2025 | 42,66 | 42,85 | 42,08 | 42,17 | -1,14% | 1.971,00 |
| 04.07.2025 | 42,96 | 42,96 | 42,29 | 42,65 | -1,01% | 293,00 |
| 03.07.2025 | 43,29 | 43,82 | 43,01 | 43,09 | -0,40% | 556,00 |
| 02.07.2025 | 42,48 | 43,74 | 42,26 | 43,26 | 1,86% | 915,00 |
| 01.07.2025 | 42,17 | 42,49 | 40,94 | 42,47 | 0,71% | - |
| 30.06.2025 | 42,49 | 43,12 | 41,95 | 42,17 | -0,58% | - |
| 27.06.2025 | 39,95 | 42,84 | 39,95 | 42,42 | 6,38% | - |
| 26.06.2025 | 40,05 | 40,39 | 39,58 | 39,87 | -0,35% | - |
| 25.06.2025 | 41,14 | 41,22 | 39,78 | 40,01 | -2,56% | - |
| 24.06.2025 | 41,36 | 42,05 | 40,86 | 41,06 | 0,21% | 325,00 |
| 23.06.2025 | 40,95 | 41,44 | 40,52 | 40,98 | -0,49% | 3.625,00 |
| 20.06.2025 | 40,97 | 41,97 | 40,97 | 41,18 | 0,52% | 1.329,00 |
| 19.06.2025 | 41,10 | 41,31 | 40,60 | 40,96 | -0,30% | 1.640,00 |
| 18.06.2025 | 41,03 | 41,41 | 40,54 | 41,09 | 0,12% | 2.338,00 |
| 17.06.2025 | 41,23 | 41,74 | 40,87 | 41,04 | -0,47% | 1.618,00 |
| 16.06.2025 | 41,41 | 41,71 | 40,50 | 41,23 | -0,42% | 7.604,00 |
| 13.06.2025 | 42,05 | 42,17 | 41,20 | 41,41 | -2,44% | 3.515,00 |
| 12.06.2025 | 42,48 | 42,71 | 41,94 | 42,44 | -0,08% | 2.635,00 |
| 11.06.2025 | 42,55 | 43,44 | 42,47 | 42,48 | -0,41% | 3.801,00 |
| 10.06.2025 | 41,01 | 42,79 | 41,01 | 42,65 | 3,76% | 13.556,00 |
| 09.06.2025 | 41,40 | 41,71 | 41,09 | 41,11 | -0,71% | 5.168,00 |
| 06.06.2025 | 41,60 | 42,31 | 41,02 | 41,40 | -0,48% | 11.968,00 |
| 05.06.2025 | 41,88 | 42,09 | 41,33 | 41,60 | -0,64% | 1.569,00 |
| 04.06.2025 | 41,71 | 42,09 | 41,40 | 41,87 | 0,47% | 5.270,00 |
| 03.06.2025 | 41,63 | 41,87 | 40,81 | 41,68 | -0,08% | 4.305,00 |
| 02.06.2025 | 42,96 | 42,96 | 41,36 | 41,71 | -2,91% | 5.054,00 |
| 30.05.2025 | 43,31 | 43,45 | 42,36 | 42,96 | -0,80% | 9.866,00 |
| 29.05.2025 | 42,83 | 43,92 | 42,83 | 43,31 | 1,07% | 12.758,00 |
| 28.05.2025 | 42,50 | 43,42 | 42,15 | 42,85 | 0,46% | 10.076,00 |
| 27.05.2025 | 42,95 | 43,32 | 42,35 | 42,65 | -0,49% | 10.562,00 |
| 26.05.2025 | 42,44 | 43,77 | 42,44 | 42,86 | 1,00% | 10.208,00 |
| 23.05.2025 | 44,01 | 44,07 | 41,52 | 42,44 | -3,59% | 16.275,00 |
| 22.05.2025 | 45,46 | 45,63 | 43,25 | 44,02 | -3,93% | 13.945,00 |
| 21.05.2025 | 46,21 | 46,28 | 45,27 | 45,82 | -0,93% | 12.236,00 |
| 20.05.2025 | 46,17 | 46,88 | 45,48 | 46,25 | 0,17% | 4.726,00 |
| 19.05.2025 | 45,97 | 46,60 | 45,63 | 46,17 | -0,16% | 7.338,00 |
| 16.05.2025 | 47,48 | 47,56 | 45,88 | 46,24 | -2,64% | 9.728,00 |
| 15.05.2025 | 47,88 | 47,88 | 46,79 | 47,50 | -0,80% | 2.518,00 |