58,360€
-0,41%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,60 | 58,85 | 57,90 | 58,36 | -0,41% | 3.538,00 |
| 19.12.2024 | 58,49 | 60,28 | 58,13 | 58,60 | 0,19% | 1.507,00 |
| 18.12.2024 | 59,22 | 60,00 | 58,34 | 58,49 | -1,23% | 414,00 |
| 17.12.2024 | 59,03 | 59,72 | 58,53 | 59,22 | 0,32% | 2.135,00 |
| 16.12.2024 | 60,53 | 60,53 | 58,18 | 59,03 | -2,45% | 3.612,00 |
| 13.12.2024 | 60,75 | 61,60 | 60,39 | 60,51 | -0,40% | 995,00 |
| 12.12.2024 | 60,84 | 61,29 | 59,96 | 60,75 | -0,20% | 1.507,00 |
| 11.12.2024 | 61,38 | 61,53 | 60,50 | 60,87 | -0,83% | 1.261,00 |
| 10.12.2024 | 60,73 | 61,90 | 60,53 | 61,38 | 1,14% | 1.100,00 |
| 09.12.2024 | 59,40 | 61,44 | 59,01 | 60,69 | 2,28% | 3.764,00 |
| 06.12.2024 | 58,79 | 60,37 | 58,75 | 59,34 | 0,94% | 1.268,00 |
| 05.12.2024 | 59,00 | 59,22 | 58,11 | 58,79 | -0,25% | 4.772,00 |
| 04.12.2024 | 58,74 | 59,84 | 58,69 | 58,94 | 0,17% | 936,00 |
| 03.12.2024 | 59,78 | 60,32 | 58,50 | 58,84 | -1,57% | 3.883,00 |
| 02.12.2024 | 59,07 | 60,15 | 58,34 | 59,78 | 1,20% | 3.059,00 |
| 29.11.2024 | 59,11 | 59,31 | 58,36 | 59,07 | -0,07% | 1.858,00 |
| 28.11.2024 | 58,82 | 60,54 | 58,72 | 59,11 | 0,49% | 646,00 |
| 27.11.2024 | 58,69 | 59,06 | 57,82 | 58,82 | 0,05% | 1.479,00 |
| 26.11.2024 | 59,35 | 59,35 | 57,46 | 58,79 | -0,94% | 5.846,00 |
| 25.11.2024 | 57,74 | 59,53 | 57,74 | 59,35 | 2,70% | 7.932,00 |
| 22.11.2024 | 57,26 | 57,91 | 55,97 | 57,79 | 0,93% | 6.480,00 |
| 21.11.2024 | 58,66 | 58,96 | 55,58 | 57,26 | -2,39% | 17.244,00 |
| 20.11.2024 | 61,41 | 61,56 | 58,31 | 58,66 | -4,26% | 13.509,00 |
| 19.11.2024 | 62,73 | 62,74 | 60,49 | 61,27 | -2,02% | 1.197,00 |
| 18.11.2024 | 63,33 | 63,94 | 62,34 | 62,53 | -1,26% | 6.012,00 |
| 15.11.2024 | 62,88 | 63,42 | 62,64 | 63,33 | 0,72% | 300,00 |
| 14.11.2024 | 62,49 | 63,31 | 61,60 | 62,88 | 0,54% | 1.581,00 |
| 13.11.2024 | 63,60 | 63,64 | 61,82 | 62,54 | -1,57% | 3.988,00 |
| 12.11.2024 | 64,16 | 65,09 | 63,22 | 63,54 | -1,04% | 2.452,00 |
| 11.11.2024 | 64,79 | 65,30 | 63,17 | 64,21 | -0,57% | 2.591,00 |
| 08.11.2024 | 65,39 | 65,42 | 63,84 | 64,58 | -1,24% | 4.305,00 |
| 07.11.2024 | 62,98 | 66,10 | 62,67 | 65,39 | 3,66% | 8.863,00 |
| 06.11.2024 | 65,32 | 65,78 | 60,85 | 63,08 | -4,44% | 26.853,00 |
| 05.11.2024 | 66,31 | 66,51 | 65,04 | 66,01 | -0,54% | 1.863,00 |
| 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 |