48,045€
0,88%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 41,05 | 42,23 | 41,05 | 42,11 | 1,60% | 19,00 |
| 23.02.2026 | 42,16 | 42,39 | 41,33 | 41,45 | -2,14% | 1.505,00 |
| 20.02.2026 | 41,65 | 43,03 | 41,50 | 42,35 | 1,53% | 1.522,00 |
| 19.02.2026 | 42,13 | 42,42 | 41,12 | 41,71 | -0,57% | 1.369,00 |
| 18.02.2026 | 41,88 | 42,20 | 41,52 | 41,95 | 0,62% | 986,00 |
| 17.02.2026 | 41,75 | 42,12 | 41,43 | 41,69 | -0,32% | 858,00 |
| 16.02.2026 | 41,68 | 41,97 | 41,32 | 41,83 | 0,24% | 282,00 |
| 13.02.2026 | 41,17 | 42,15 | 40,88 | 41,73 | 1,43% | 2.606,00 |
| 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 |