41,200€
0,22%
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 |
|---|---|---|---|---|---|---|
| 12.02.2026 | 41,29 | 41,42 | 39,99 | 41,14 | 0,06% | 1.192,00 |
| 11.02.2026 | 40,83 | 41,50 | 40,56 | 41,11 | 0,61% | 1.639,00 |
| 10.02.2026 | 39,41 | 41,11 | 39,38 | 40,86 | 3,17% | 2.856,00 |
| 09.02.2026 | 39,90 | 40,04 | 39,45 | 39,61 | -0,36% | 1.183,00 |
| 06.02.2026 | 40,47 | 40,85 | 39,15 | 39,75 | -2,62% | 5.651,00 |
| 05.02.2026 | 41,28 | 41,31 | 40,00 | 40,82 | -0,72% | 2.973,00 |
| 04.02.2026 | 39,98 | 41,58 | 39,98 | 41,12 | 2,56% | 4.084,00 |
| 03.02.2026 | 41,10 | 41,30 | 39,82 | 40,09 | -2,64% | 6.949,00 |
| 02.02.2026 | 40,83 | 41,52 | 40,80 | 41,18 | -0,35% | 470,00 |
| 30.01.2026 | 41,34 | 41,53 | 40,85 | 41,32 | 0,16% | 2.870,00 |
| 29.01.2026 | 41,16 | 41,73 | 40,96 | 41,26 | 0,02% | 2.485,00 |
| 28.01.2026 | 42,00 | 42,21 | 41,05 | 41,25 | -2,12% | 4.579,00 |
| 27.01.2026 | 42,40 | 42,57 | 41,77 | 42,14 | -1,40% | 1.788,00 |
| 26.01.2026 | 41,97 | 43,22 | 41,93 | 42,74 | 1,16% | 346,00 |
| 23.01.2026 | 42,26 | 42,65 | 41,76 | 42,25 | 0,73% | 1.126,00 |
| 22.01.2026 | 42,57 | 43,31 | 41,82 | 41,95 | -0,73% | 1.644,00 |
| 21.01.2026 | 41,48 | 42,26 | 41,04 | 42,26 | 3,01% | 3.447,00 |
| 20.01.2026 | 41,11 | 41,57 | 40,49 | 41,02 | -0,16% | 8.355,00 |
| 19.01.2026 | 41,20 | 41,24 | 40,00 | 41,09 | -3,11% | 8.678,00 |
| 16.01.2026 | 42,74 | 42,98 | 42,04 | 42,41 | -0,92% | 2.197,00 |
| 15.01.2026 | 43,64 | 43,80 | 42,44 | 42,80 | -1,11% | 8.311,00 |
| 14.01.2026 | 43,62 | 44,52 | 43,14 | 43,28 | -0,86% | 6.534,00 |
| 13.01.2026 | 44,59 | 44,71 | 43,48 | 43,66 | -2,54% | 5.654,00 |
| 12.01.2026 | 47,49 | 47,49 | 43,82 | 44,80 | -4,64% | 12.479,00 |
| 09.01.2026 | 46,79 | 48,78 | 45,89 | 46,98 | 0,47% | 3.628,00 |
| 08.01.2026 | 46,22 | 47,07 | 45,22 | 46,76 | 0,74% | 1.610,00 |
| 07.01.2026 | 46,66 | 46,83 | 46,02 | 46,41 | -0,20% | 1.804,00 |
| 06.01.2026 | 46,85 | 47,13 | 46,02 | 46,51 | -0,99% | 790,00 |
| 05.01.2026 | 47,49 | 48,43 | 46,77 | 46,97 | -0,95% | 6.358,00 |
| 02.01.2026 | 45,83 | 47,49 | 45,69 | 47,42 | 3,58% | 1.502,00 |
| 30.12.2025 | 45,64 | 45,83 | 45,32 | 45,78 | 0,21% | 217,00 |
| 29.12.2025 | 45,27 | 46,04 | 44,91 | 45,69 | 0,66% | 1.961,00 |
| 23.12.2025 | 45,53 | 45,76 | 45,03 | 45,39 | -0,30% | 1.007,00 |
| 22.12.2025 | 45,86 | 45,91 | 45,26 | 45,52 | -0,65% | 969,00 |
| 19.12.2025 | 45,81 | 46,08 | 45,61 | 45,82 | 0,14% | 456,00 |
| 18.12.2025 | 45,47 | 46,21 | 45,28 | 45,76 | 0,21% | 625,00 |
| 17.12.2025 | 46,19 | 46,36 | 45,60 | 45,66 | -0,79% | 1.404,00 |
| 16.12.2025 | 46,29 | 46,62 | 45,39 | 46,03 | -0,03% | 1.029,00 |
| 15.12.2025 | 47,32 | 47,61 | 45,98 | 46,04 | -2,59% | 3.902,00 |
| 12.12.2025 | 46,57 | 47,54 | 46,26 | 47,27 | 1,61% | 2.515,00 |
| 11.12.2025 | 46,03 | 46,52 | 45,05 | 46,52 | 1,27% | 1.644,00 |
| 10.12.2025 | 46,87 | 47,08 | 45,60 | 45,93 | -2,08% | 2.950,00 |
| 09.12.2025 | 47,14 | 47,82 | 46,46 | 46,91 | -0,54% | 752,00 |
| 08.12.2025 | 47,87 | 48,03 | 47,08 | 47,16 | -1,48% | 2.572,00 |
| 05.12.2025 | 46,87 | 48,13 | 46,84 | 47,87 | 2,28% | 7.882,00 |
| 04.12.2025 | 44,83 | 47,20 | 44,83 | 46,81 | 4,66% | 13.166,00 |
| 03.12.2025 | 43,95 | 45,28 | 43,77 | 44,72 | 1,52% | 2.338,00 |
| 02.12.2025 | 44,15 | 44,73 | 43,77 | 44,05 | -0,38% | 189,00 |
| 01.12.2025 | 44,51 | 44,92 | 43,77 | 44,22 | -0,52% | 1.112,00 |
| 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 |