44,450€
-1,19%
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 |
|---|---|---|---|---|---|---|
| 17.07.2026 | 44,90 | 44,90 | 44,37 | 44,38 | -1,36% | - |
| 16.07.2026 | 44,37 | 45,25 | 44,27 | 44,99 | 1,58% | 511,00 |
| 15.07.2026 | 43,36 | 44,67 | 42,96 | 44,29 | 1,84% | 2.082,00 |
| 14.07.2026 | 44,30 | 44,75 | 43,31 | 43,49 | -2,69% | 1.598,00 |
| 13.07.2026 | 44,91 | 45,22 | 44,42 | 44,69 | -1,37% | 356,00 |
| 10.07.2026 | 46,44 | 47,24 | 45,09 | 45,31 | -2,23% | 211,00 |
| 09.07.2026 | 46,40 | 46,69 | 45,18 | 46,34 | -0,02% | 608,00 |
| 08.07.2026 | 47,26 | 47,26 | 45,72 | 46,35 | -1,98% | 351,00 |
| 07.07.2026 | 47,00 | 48,70 | 46,69 | 47,29 | 0,64% | 787,00 |
| 06.07.2026 | 46,00 | 47,30 | 45,80 | 46,99 | 2,20% | 659,00 |
| 03.07.2026 | 45,42 | 47,07 | 45,10 | 45,98 | 2,19% | 1.307,00 |
| 02.07.2026 | 44,00 | 45,47 | 43,89 | 44,99 | 2,54% | 1.778,00 |
| 01.07.2026 | 43,55 | 44,03 | 43,07 | 43,88 | 1,12% | 563,00 |
| 30.06.2026 | 42,83 | 43,67 | 42,26 | 43,39 | 2,15% | 260,00 |
| 29.06.2026 | 43,21 | 43,80 | 42,34 | 42,48 | -1,43% | 441,00 |
| 26.06.2026 | 43,90 | 44,19 | 42,62 | 43,09 | -2,95% | 1.739,00 |
| 25.06.2026 | 45,03 | 45,42 | 43,91 | 44,40 | -1,31% | 1.085,00 |
| 24.06.2026 | 46,00 | 46,13 | 44,03 | 44,99 | -3,58% | 1.986,00 |
| 23.06.2026 | 47,56 | 48,48 | 46,18 | 46,66 | -1,53% | 920,00 |
| 22.06.2026 | 47,84 | 48,18 | 46,84 | 47,39 | -0,91% | 214,00 |
| 19.06.2026 | 47,99 | 48,10 | 47,31 | 47,82 | 0,44% | 652,00 |
| 18.06.2026 | 48,80 | 48,91 | 47,26 | 47,61 | -2,23% | 1.540,00 |
| 17.06.2026 | 48,13 | 48,73 | 47,22 | 48,70 | 1,36% | 11,00 |
| 16.06.2026 | 49,95 | 50,61 | 48,00 | 48,04 | -3,80% | 1.697,00 |
| 15.06.2026 | 49,59 | 50,40 | 49,59 | 49,94 | 1,58% | 2.030,00 |
| 12.06.2026 | 49,33 | 50,00 | 49,01 | 49,17 | 0,09% | 1.380,00 |
| 11.06.2026 | 47,35 | 49,34 | 47,35 | 49,12 | 3,32% | 1.107,00 |
| 10.06.2026 | 48,07 | 48,57 | 47,07 | 47,54 | -1,94% | 767,00 |
| 09.06.2026 | 47,73 | 48,99 | 47,68 | 48,48 | 0,67% | 847,00 |
| 08.06.2026 | 47,53 | 48,49 | 47,50 | 48,16 | 2,94% | 2.892,00 |
| 05.06.2026 | 47,87 | 48,25 | 46,67 | 46,78 | -2,97% | 1.742,00 |
| 04.06.2026 | 47,45 | 48,31 | 47,05 | 48,21 | 1,23% | 615,00 |
| 03.06.2026 | 47,81 | 47,81 | 47,03 | 47,63 | -0,21% | 358,00 |
| 02.06.2026 | 47,28 | 48,07 | 46,95 | 47,73 | 1,29% | 705,00 |
| 01.06.2026 | 47,02 | 48,18 | 46,69 | 47,12 | 0,18% | 533,00 |
| 29.05.2026 | 47,72 | 47,99 | 46,62 | 47,03 | -0,74% | 1.189,00 |
| 28.05.2026 | 45,92 | 47,65 | 45,92 | 47,38 | 1,95% | 882,00 |
| 27.05.2026 | 45,55 | 47,32 | 45,55 | 46,48 | 1,55% | 1.634,00 |
| 26.05.2026 | 46,20 | 46,38 | 45,70 | 45,77 | -1,32% | 505,00 |
| 25.05.2026 | 46,86 | 46,86 | 46,22 | 46,38 | 0,02% | 413,00 |
| 22.05.2026 | 45,98 | 46,59 | 45,63 | 46,37 | 1,85% | 328,00 |
| 21.05.2026 | 45,42 | 45,97 | 45,07 | 45,53 | 0,84% | 1.244,00 |
| 20.05.2026 | 44,26 | 45,59 | 43,55 | 45,15 | 1,68% | 86,00 |
| 19.05.2026 | 45,49 | 45,97 | 44,29 | 44,40 | -2,67% | 89,00 |
| 18.05.2026 | 45,72 | 46,07 | 44,95 | 45,62 | -1,37% | 460,00 |
| 15.05.2026 | 46,08 | 47,01 | 46,01 | 46,26 | -0,91% | 1.749,00 |
| 14.05.2026 | 46,16 | 47,23 | 45,94 | 46,68 | 1,54% | 663,00 |
| 13.05.2026 | 44,87 | 46,28 | 44,73 | 45,97 | 2,75% | 1.629,00 |
| 12.05.2026 | 44,43 | 45,70 | 44,42 | 44,74 | -0,06% | 949,00 |
| 11.05.2026 | 42,54 | 44,81 | 42,24 | 44,77 | 4,54% | 2.263,00 |
| 08.05.2026 | 42,37 | 42,98 | 41,65 | 42,82 | 1,54% | 220,00 |
| 07.05.2026 | 42,68 | 43,08 | 41,98 | 42,17 | -1,16% | 575,00 |
| 06.05.2026 | 40,88 | 43,87 | 40,88 | 42,67 | 3,78% | 1.342,00 |
| 05.05.2026 | 40,26 | 41,11 | 40,13 | 41,11 | 1,88% | 1.411,00 |
| 04.05.2026 | 41,25 | 41,33 | 39,86 | 40,35 | -2,16% | 2.461,00 |
| 30.04.2026 | 40,64 | 41,78 | 40,09 | 41,24 | 1,30% | 684,00 |
| 29.04.2026 | 40,71 | 41,02 | 40,03 | 40,71 | -0,16% | 1.236,00 |
| 28.04.2026 | 40,79 | 41,27 | 40,56 | 40,78 | 0,01% | 117,00 |
| 27.04.2026 | 41,27 | 41,33 | 40,55 | 40,77 | -0,60% | 367,00 |
| 24.04.2026 | 41,79 | 41,94 | 40,99 | 41,02 | -1,84% | 636,00 |
| 23.04.2026 | 41,79 | 42,25 | 41,41 | 41,79 | -0,36% | 1.025,00 |
| 22.04.2026 | 41,99 | 42,61 | 41,92 | 41,94 | -0,73% | 49,00 |
| 21.04.2026 | 42,60 | 42,97 | 42,00 | 42,25 | -0,51% | 13,00 |
| 20.04.2026 | 43,17 | 43,17 | 42,44 | 42,46 | -1,43% | - |
| 17.04.2026 | 41,89 | 43,72 | 41,84 | 43,08 | 2,56% | 4.272,00 |
| 16.04.2026 | 43,10 | 43,17 | 41,80 | 42,00 | -2,22% | 640,00 |
| 15.04.2026 | 43,00 | 43,69 | 42,88 | 42,96 | -0,05% | 264,00 |
| 14.04.2026 | 41,85 | 43,54 | 41,79 | 42,98 | 3,28% | 7.203,00 |
| 13.04.2026 | 40,57 | 41,77 | 40,29 | 41,61 | 2,17% | 4.412,00 |
| 10.04.2026 | 40,45 | 41,46 | 39,69 | 40,73 | 0,97% | 135,00 |
| 09.04.2026 | 40,66 | 41,11 | 40,06 | 40,34 | -1,10% | 899,00 |
| 08.04.2026 | 40,06 | 41,64 | 40,06 | 40,79 | 2,67% | 6.242,00 |
| 07.04.2026 | 39,57 | 40,68 | 39,17 | 39,73 | 0,28% | 632,00 |
| 02.04.2026 | 39,01 | 39,66 | 38,68 | 39,62 | -0,29% | 1.108,00 |
| 01.04.2026 | 39,02 | 40,13 | 39,02 | 39,73 | 1,73% | 4.005,00 |
| 31.03.2026 | 37,52 | 39,76 | 37,52 | 39,06 | 3,09% | 1.541,00 |
| 30.03.2026 | 37,51 | 38,37 | 37,17 | 37,89 | 0,81% | 635,00 |
| 27.03.2026 | 37,80 | 38,17 | 37,39 | 37,58 | -0,25% | 688,00 |
| 26.03.2026 | 37,22 | 37,93 | 36,86 | 37,68 | 0,44% | 3.577,00 |
| 25.03.2026 | 37,55 | 38,04 | 37,36 | 37,51 | 1,41% | 2.897,00 |
| 24.03.2026 | 37,10 | 37,73 | 36,84 | 36,99 | -1,43% | 6.275,00 |
| 23.03.2026 | 35,98 | 38,05 | 35,26 | 37,53 | 3,26% | 2.425,00 |
| 20.03.2026 | 36,77 | 37,21 | 36,19 | 36,34 | -0,97% | 1.511,00 |
| 19.03.2026 | 36,85 | 36,92 | 36,25 | 36,70 | -0,74% | 2.218,00 |
| 18.03.2026 | 37,23 | 37,68 | 36,73 | 36,97 | -0,74% | 2.341,00 |
| 17.03.2026 | 36,73 | 37,71 | 36,55 | 37,25 | 0,61% | 1.467,00 |
| 16.03.2026 | 37,51 | 37,62 | 36,54 | 37,02 | -0,79% | 4.427,00 |
| 13.03.2026 | 37,83 | 37,95 | 36,24 | 37,32 | -1,40% | 4.414,00 |
| 12.03.2026 | 37,44 | 38,25 | 36,48 | 37,85 | -0,05% | 2.505,00 |
| 11.03.2026 | 37,93 | 39,55 | 37,00 | 37,87 | 0,15% | 4.425,00 |
| 10.03.2026 | 37,65 | 38,24 | 36,95 | 37,81 | 1,15% | 3.475,00 |
| 09.03.2026 | 37,63 | 37,63 | 36,17 | 37,38 | -2,12% | 8.942,00 |
| 06.03.2026 | 39,15 | 39,41 | 37,65 | 38,19 | -1,62% | 4.794,00 |
| 05.03.2026 | 39,01 | 39,71 | 38,56 | 38,82 | -1,15% | 1.322,00 |
| 04.03.2026 | 39,03 | 39,58 | 38,54 | 39,27 | 0,42% | 2.981,00 |
| 03.03.2026 | 39,99 | 40,08 | 38,44 | 39,11 | -3,16% | 7.620,00 |
| 02.03.2026 | 40,95 | 40,95 | 39,70 | 40,38 | -2,66% | 6.613,00 |
| 27.02.2026 | 41,56 | 41,57 | 41,04 | 41,49 | -0,59% | 144,00 |
| 26.02.2026 | 41,33 | 41,86 | 40,99 | 41,73 | 1,19% | 1.464,00 |
| 25.02.2026 | 41,65 | 41,86 | 41,04 | 41,24 | -2,07% | 565,00 |