45,495€
-1,28%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,45 | 46,70 | 45,51 | 45,77 | -0,68% | 164,00 |
| 11.11.2026 | 46,01 | 46,37 | 45,67 | 46,09 | 0,29% | 33,00 |
| 10.11.2026 | 46,35 | 46,99 | 45,92 | 45,95 | -1,09% | 567,00 |
| 09.11.2026 | 46,88 | 47,05 | 46,08 | 46,46 | -0,62% | 556,00 |
| 06.11.2026 | 46,53 | 47,19 | 46,19 | 46,75 | -1,13% | 109,00 |
| 05.11.2026 | 46,81 | 47,90 | 46,68 | 47,28 | 0,87% | 285,00 |
| 04.11.2026 | 45,76 | 47,20 | 45,70 | 46,87 | 2,16% | 2.916,00 |
| 03.11.2026 | 46,28 | 46,81 | 45,65 | 45,88 | -0,84% | 379,00 |
| 02.11.2026 | 46,55 | 47,07 | 46,04 | 46,27 | -0,63% | 348,00 |
| 30.10.2026 | 45,75 | 46,93 | 45,75 | 46,57 | 1,20% | 39,00 |
| 29.10.2026 | 44,81 | 46,21 | 44,27 | 46,02 | 2,71% | 171,00 |
| 28.10.2026 | 43,09 | 45,08 | 42,75 | 44,80 | 3,85% | 785,00 |
| 27.10.2026 | 41,66 | 43,31 | 41,13 | 43,14 | 4,14% | 752,00 |
| 26.10.2026 | 41,68 | 42,21 | 41,10 | 41,43 | -0,75% | 80,00 |
| 23.10.2026 | 42,84 | 42,99 | 41,30 | 41,74 | -2,99% | 582,00 |
| 22.10.2026 | 42,59 | 43,35 | 42,45 | 43,03 | 0,23% | 29,00 |
| 21.10.2026 | 42,99 | 43,20 | 42,26 | 42,93 | 0,22% | 3.114,00 |
| 20.10.2026 | 41,70 | 43,62 | 41,64 | 42,83 | 2,18% | 1.026,00 |
| 19.10.2026 | 42,01 | 42,35 | 41,32 | 41,92 | -0,20% | 350,00 |
| 16.10.2026 | 41,68 | 42,95 | 41,41 | 42,00 | 1,08% | 597,00 |
| 15.10.2026 | 41,28 | 41,65 | 40,90 | 41,55 | 0,51% | 327,00 |
| 14.10.2026 | 41,51 | 41,73 | 40,79 | 41,34 | -0,07% | 1.927,00 |
| 13.10.2026 | 42,10 | 42,18 | 41,22 | 41,37 | -2,11% | 675,00 |
| 12.10.2026 | 41,77 | 42,52 | 41,63 | 42,26 | 1,36% | 6.225,00 |
| 09.10.2026 | 41,55 | 42,50 | 40,76 | 41,70 | 0,74% | 195,00 |
| 08.10.2026 | 42,89 | 43,15 | 40,71 | 41,39 | -3,09% | 2.454,00 |
| 07.10.2026 | 42,33 | 44,66 | 41,65 | 42,71 | 1,15% | 9.349,00 |
| 06.10.2026 | 43,09 | 43,75 | 42,01 | 42,23 | -2,13% | 831,00 |
| 05.10.2026 | 43,06 | 43,34 | 42,74 | 43,15 | 0,02% | 232,00 |
| 02.10.2026 | 43,61 | 43,92 | 42,64 | 43,14 | -0,95% | 760,00 |
| 01.10.2026 | 45,34 | 45,49 | 43,45 | 43,55 | -3,92% | 2.110,00 |
| 30.09.2026 | 45,58 | 46,35 | 45,16 | 45,33 | 0,90% | 2.750,00 |
| 29.09.2026 | 44,19 | 45,60 | 44,19 | 44,92 | 0,75% | - |
| 28.09.2026 | 45,62 | 46,00 | 44,54 | 44,59 | -2,34% | 700,00 |
| 25.09.2026 | 44,64 | 45,80 | 44,25 | 45,66 | 2,00% | 1.092,00 |
| 24.09.2026 | 43,96 | 45,62 | 43,49 | 44,76 | 1,20% | 723,00 |
| 23.09.2026 | 45,52 | 45,65 | 43,81 | 44,23 | -2,45% | 2.569,00 |
| 22.09.2026 | 44,78 | 46,43 | 44,62 | 45,34 | 1,49% | 73,00 |
| 21.09.2026 | 46,56 | 46,56 | 44,48 | 44,68 | -3,46% | 246,00 |
| 18.09.2026 | 47,31 | 47,36 | 45,02 | 46,28 | -2,02% | 1.451,00 |
| 17.09.2026 | 45,19 | 47,49 | 45,19 | 47,23 | 4,43% | 610,00 |
| 16.09.2026 | 45,14 | 45,54 | 43,81 | 45,23 | -0,02% | 300,00 |
| 15.09.2026 | 45,03 | 45,46 | 44,58 | 45,24 | 0,30% | 35,00 |
| 14.09.2026 | 44,78 | 45,83 | 44,45 | 45,10 | 0,68% | 2.416,00 |
| 11.09.2026 | 44,76 | 45,58 | 44,45 | 44,80 | 0,11% | 175,00 |
| 10.09.2026 | 44,86 | 45,92 | 44,52 | 44,75 | -0,32% | 1.888,00 |
| 09.09.2026 | 44,63 | 45,22 | 44,41 | 44,89 | 0,47% | 2.635,00 |
| 08.09.2026 | 44,71 | 45,73 | 44,30 | 44,68 | -0,06% | 460,00 |
| 07.09.2026 | 44,30 | 44,75 | 43,99 | 44,71 | 0,65% | 241,00 |
| 04.09.2026 | 45,17 | 45,78 | 44,38 | 44,42 | -0,66% | - |
| 03.09.2026 | 44,06 | 44,76 | 43,42 | 44,71 | 1,52% | 1.025,00 |
| 02.09.2026 | 44,55 | 44,63 | 43,40 | 44,04 | -1,10% | 422,00 |
| 01.09.2026 | 45,32 | 45,58 | 43,88 | 44,53 | -1,63% | 349,00 |
| 31.08.2026 | 45,73 | 46,11 | 45,16 | 45,27 | -1,36% | 178,00 |
| 28.08.2026 | 44,93 | 46,87 | 44,92 | 45,90 | 2,24% | 191,00 |
| 27.08.2026 | 43,30 | 44,96 | 42,86 | 44,89 | 3,82% | 421,00 |
| 26.08.2026 | 43,93 | 44,15 | 42,93 | 43,24 | -1,27% | 211,00 |
| 25.08.2026 | 44,03 | 44,23 | 43,58 | 43,80 | -0,77% | 141,00 |
| 24.08.2026 | 44,97 | 44,97 | 43,86 | 44,14 | -1,77% | 365,00 |
| 21.08.2026 | 44,63 | 45,25 | 43,89 | 44,93 | 0,51% | 545,00 |
| 20.08.2026 | 44,33 | 45,38 | 44,33 | 44,70 | 0,62% | 201,00 |
| 19.08.2026 | 44,25 | 44,92 | 43,76 | 44,43 | 0,86% | - |
| 18.08.2026 | 44,51 | 44,88 | 44,05 | 44,05 | -1,03% | 555,00 |
| 17.08.2026 | 44,36 | 44,83 | 44,08 | 44,51 | 0,24% | 50,00 |
| 14.08.2026 | 44,00 | 44,42 | 43,76 | 44,40 | 0,97% | 75,00 |
| 13.08.2026 | 45,03 | 45,04 | 43,68 | 43,98 | -1,91% | 939,00 |
| 12.08.2026 | 44,86 | 44,87 | 43,80 | 44,83 | -0,32% | 700,00 |
| 11.08.2026 | 44,58 | 45,22 | 44,33 | 44,98 | 0,60% | 130,00 |
| 10.08.2026 | 44,23 | 44,92 | 43,85 | 44,71 | 1,38% | 240,00 |
| 07.08.2026 | 43,22 | 44,50 | 43,12 | 44,10 | 1,19% | 60,00 |
| 06.08.2026 | 43,58 | 44,41 | 42,49 | 43,58 | 0,00% | 129,00 |
| 05.08.2026 | 43,50 | 43,90 | 43,28 | 43,58 | 0,29% | 50,00 |
| 04.08.2026 | 43,40 | 43,69 | 42,59 | 43,45 | 0,15% | 1.144,00 |
| 03.08.2026 | 42,56 | 44,18 | 42,55 | 43,39 | 1,64% | 1.125,00 |
| 31.07.2026 | 44,15 | 44,72 | 41,92 | 42,69 | -3,21% | 3.081,00 |
| 30.07.2026 | 44,31 | 45,03 | 42,99 | 44,10 | -0,83% | 1.295,00 |
| 29.07.2026 | 45,00 | 46,98 | 44,05 | 44,47 | -0,83% | 1.123,00 |
| 28.07.2026 | 43,99 | 45,02 | 43,47 | 44,84 | 2,14% | 908,00 |
| 27.07.2026 | 43,85 | 44,90 | 43,30 | 43,90 | -1,04% | 804,00 |
| 24.07.2026 | 45,44 | 46,20 | 43,36 | 44,36 | -1,88% | 1.186,00 |
| 23.07.2026 | 46,28 | 46,28 | 45,00 | 45,21 | -2,26% | 1.000,00 |
| 22.07.2026 | 44,64 | 46,96 | 44,58 | 46,26 | 3,11% | 716,00 |
| 21.07.2026 | 44,67 | 45,18 | 44,55 | 44,86 | 0,27% | 137,00 |
| 20.07.2026 | 44,99 | 45,48 | 44,57 | 44,74 | -0,52% | 34,00 |
| 17.07.2026 | 44,90 | 45,58 | 44,37 | 44,98 | -0,02% | 570,00 |
| 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 |