44,530€
-0,50%
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 |
|---|---|---|---|---|---|---|
| 28.11.2025 | 44,64 | 44,91 | 44,12 | 44,45 | -0,68% | 1.113,00 |
| 27.11.2025 | 44,05 | 44,93 | 43,99 | 44,76 | 1,81% | 750,00 |
| 26.11.2025 | 43,87 | 44,08 | 43,41 | 43,96 | 0,32% | 333,00 |
| 25.11.2025 | 43,79 | 43,99 | 43,15 | 43,82 | -0,68% | 983,00 |
| 24.11.2025 | 43,23 | 44,21 | 43,17 | 44,12 | 1,74% | 380,00 |
| 21.11.2025 | 42,40 | 43,55 | 42,25 | 43,37 | 2,28% | 2.846,00 |
| 20.11.2025 | 44,92 | 45,07 | 42,16 | 42,40 | -5,11% | 5.181,00 |
| 19.11.2025 | 44,33 | 44,73 | 43,72 | 44,69 | 0,11% | 572,00 |
| 18.11.2025 | 44,65 | 45,14 | 44,14 | 44,64 | -0,58% | 457,00 |
| 17.11.2025 | 46,20 | 46,25 | 44,85 | 44,90 | -2,79% | 2.481,00 |
| 14.11.2025 | 46,76 | 46,80 | 45,63 | 46,19 | -1,28% | 1.722,00 |
| 13.11.2025 | 47,03 | 47,39 | 46,25 | 46,79 | -0,38% | 1.008,00 |
| 12.11.2025 | 47,27 | 48,20 | 46,70 | 46,97 | -0,57% | 4.982,00 |
| 11.11.2025 | 45,85 | 47,50 | 44,98 | 47,24 | 2,98% | 606,00 |
| 10.11.2025 | 45,73 | 46,38 | 45,57 | 45,87 | 0,39% | 1.632,00 |
| 07.11.2025 | 45,70 | 46,95 | 45,30 | 45,69 | -0,23% | 1.693,00 |
| 06.11.2025 | 46,00 | 46,53 | 45,50 | 45,80 | -0,75% | 681,00 |
| 05.11.2025 | 44,57 | 46,20 | 44,18 | 46,14 | 3,76% | 4.580,00 |
| 04.11.2025 | 45,58 | 45,76 | 44,44 | 44,47 | -3,26% | 1.962,00 |
| 03.11.2025 | 45,57 | 46,63 | 45,18 | 45,97 | 0,90% | 2.274,00 |
| 31.10.2025 | 46,45 | 46,92 | 45,47 | 45,56 | -1,96% | 1.002,00 |
| 30.10.2025 | 48,13 | 48,63 | 46,44 | 46,47 | -3,70% | 3.245,00 |
| 29.10.2025 | 48,38 | 49,23 | 48,06 | 48,26 | -0,26% | 3.211,00 |
| 28.10.2025 | 48,36 | 49,10 | 47,63 | 48,38 | 0,00% | 7.630,00 |
| 27.10.2025 | 46,11 | 49,22 | 45,76 | 48,38 | 5,15% | 27.538,00 |
| 24.10.2025 | 45,14 | 47,43 | 45,09 | 46,01 | 2,11% | 9.124,00 |
| 23.10.2025 | 43,25 | 45,44 | 43,14 | 45,06 | 4,47% | 10.087,00 |
| 22.10.2025 | 43,71 | 43,89 | 42,92 | 43,13 | -1,32% | 2.586,00 |
| 21.10.2025 | 42,89 | 44,28 | 42,81 | 43,71 | 1,90% | 3.278,00 |
| 20.10.2025 | 42,68 | 43,02 | 42,04 | 42,89 | 0,42% | 849,00 |
| 17.10.2025 | 41,25 | 42,95 | 40,99 | 42,71 | 3,63% | 2.345,00 |
| 16.10.2025 | 40,91 | 42,02 | 40,88 | 41,22 | 0,84% | 4.874,00 |
| 15.10.2025 | 40,35 | 41,46 | 40,35 | 40,87 | 0,91% | 1.423,00 |
| 14.10.2025 | 40,87 | 41,16 | 40,27 | 40,50 | -1,26% | 2.540,00 |
| 13.10.2025 | 41,17 | 41,58 | 40,74 | 41,02 | -0,06% | 3.803,00 |
| 10.10.2025 | 41,62 | 42,22 | 40,62 | 41,04 | -1,41% | 5.939,00 |
| 09.10.2025 | 42,60 | 42,83 | 41,37 | 41,63 | -1,64% | 7.399,00 |
| 08.10.2025 | 43,09 | 43,39 | 41,69 | 42,32 | -1,80% | 8.073,00 |
| 07.10.2025 | 43,30 | 43,50 | 42,77 | 43,10 | -0,36% | 2.966,00 |
| 06.10.2025 | 43,13 | 43,52 | 42,75 | 43,25 | 0,84% | 2.808,00 |
| 03.10.2025 | 42,87 | 43,13 | 42,45 | 42,89 | 0,65% | 3.969,00 |
| 02.10.2025 | 41,57 | 43,09 | 41,53 | 42,62 | 2,74% | 6.377,00 |
| 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 |