45,840€
3,60%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 43,07 | 45,99 | 43,07 | 45,71 | 3,30% | 150.481,00 |
| 24.07.2025 | 45,69 | 45,75 | 44,11 | 44,25 | -1,57% | 86.476,00 |
| 23.07.2025 | 42,79 | 45,40 | 42,50 | 44,95 | 8,68% | 257.452,00 |
| 22.07.2025 | 41,41 | 41,84 | 41,29 | 41,36 | 0,05% | 26.869,00 |
| 21.07.2025 | 41,41 | 41,92 | 41,21 | 41,34 | -0,51% | 56.827,00 |
| 18.07.2025 | 42,11 | 42,34 | 41,31 | 41,55 | -1,17% | 75.770,00 |
| 17.07.2025 | 42,58 | 42,98 | 41,80 | 42,04 | -0,85% | 51.961,00 |
| 16.07.2025 | 43,01 | 43,48 | 42,03 | 42,40 | -1,65% | 54.950,00 |
| 15.07.2025 | 42,67 | 43,71 | 42,67 | 43,11 | 1,13% | 33.580,00 |
| 14.07.2025 | 43,11 | 43,11 | 42,30 | 42,63 | -2,49% | 61.282,00 |
| 11.07.2025 | 44,13 | 44,34 | 43,32 | 43,72 | -0,93% | 48.322,00 |
| 10.07.2025 | 43,17 | 44,45 | 43,03 | 44,13 | 2,01% | 78.800,00 |
| 09.07.2025 | 43,99 | 44,09 | 42,50 | 43,26 | -1,44% | 130.214,00 |
| 08.07.2025 | 42,11 | 44,10 | 41,94 | 43,89 | 4,43% | 71.829,00 |
| 07.07.2025 | 42,99 | 42,99 | 42,01 | 42,03 | -0,92% | 27.630,00 |
| 04.07.2025 | 42,99 | 43,10 | 42,27 | 42,42 | -1,60% | 23.289,00 |
| 03.07.2025 | 43,09 | 43,80 | 43,01 | 43,11 | -0,90% | 35.363,00 |
| 02.07.2025 | 42,49 | 43,73 | 42,25 | 43,50 | 2,64% | 76.115,00 |
| 01.07.2025 | 42,29 | 42,49 | 40,95 | 42,38 | 0,36% | 56.182,00 |
| 30.06.2025 | 42,82 | 43,06 | 41,95 | 42,23 | -0,64% | 55.510,00 |
| 27.06.2025 | 39,99 | 42,83 | 39,76 | 42,50 | 6,89% | 141.609,00 |
| 26.06.2025 | 40,04 | 40,40 | 39,59 | 39,76 | -1,00% | 93.153,00 |
| 25.06.2025 | 41,01 | 41,32 | 39,74 | 40,16 | -2,07% | 131.839,00 |
| 24.06.2025 | 41,51 | 41,98 | 40,86 | 41,01 | 0,02% | 70.355,00 |
| 23.06.2025 | 40,79 | 41,60 | 40,51 | 41,00 | -0,05% | 69.637,00 |
| 20.06.2025 | 40,97 | 41,92 | 40,97 | 41,02 | 0,10% | 59.183,00 |
| 19.06.2025 | 40,80 | 41,29 | 40,54 | 40,98 | 0,02% | 51.266,00 |
| 18.06.2025 | 41,09 | 41,39 | 40,55 | 40,97 | 0,17% | 91.928,00 |
| 17.06.2025 | 41,01 | 41,71 | 40,86 | 40,90 | -0,90% | 71.124,00 |
| 16.06.2025 | 41,06 | 41,69 | 40,53 | 41,27 | -0,31% | 82.251,00 |
| 13.06.2025 | 42,17 | 42,17 | 41,23 | 41,40 | -2,70% | 101.307,00 |
| 12.06.2025 | 42,70 | 42,72 | 42,02 | 42,55 | 0,12% | 26.782,00 |
| 11.06.2025 | 42,70 | 43,29 | 42,50 | 42,50 | -0,12% | 80.454,00 |
| 10.06.2025 | 41,13 | 42,84 | 41,13 | 42,55 | 2,75% | 95.183,00 |
| 09.06.2025 | 41,34 | 41,71 | 41,11 | 41,41 | -0,26% | 18.884,00 |
| 06.06.2025 | 41,98 | 42,20 | 41,04 | 41,52 | -0,31% | 75.784,00 |
| 05.06.2025 | 42,07 | 42,10 | 41,33 | 41,65 | -0,83% | 64.638,00 |
| 04.06.2025 | 41,79 | 42,15 | 41,41 | 42,00 | 1,13% | 59.953,00 |
| 03.06.2025 | 41,79 | 41,91 | 40,82 | 41,53 | -0,76% | 74.444,00 |
| 02.06.2025 | 42,79 | 42,79 | 41,38 | 41,85 | -3,13% | 88.274,00 |
| 30.05.2025 | 43,16 | 43,49 | 42,31 | 43,20 | 0,21% | 48.227,00 |
| 29.05.2025 | 43,67 | 43,94 | 43,05 | 43,11 | 0,70% | 61.083,00 |
| 28.05.2025 | 42,39 | 43,40 | 42,14 | 42,81 | 0,94% | 61.448,00 |
| 27.05.2025 | 43,00 | 43,30 | 42,29 | 42,41 | -1,35% | 87.842,00 |
| 26.05.2025 | 43,67 | 43,81 | 42,55 | 42,99 | 1,39% | 117.457,00 |
| 23.05.2025 | 43,89 | 44,08 | 41,53 | 42,40 | -3,42% | 155.860,00 |
| 22.05.2025 | 43,70 | 44,49 | 43,22 | 43,90 | -4,32% | 168.336,00 |
| 21.05.2025 | 46,26 | 46,36 | 45,27 | 45,88 | -0,86% | 116.346,00 |
| 20.05.2025 | 45,99 | 46,86 | 45,48 | 46,28 | 0,39% | 63.722,00 |
| 19.05.2025 | 46,29 | 46,50 | 45,60 | 46,10 | -0,43% | 77.056,00 |
| 16.05.2025 | 47,38 | 47,55 | 45,90 | 46,30 | -2,32% | 78.642,00 |
| 15.05.2025 | 47,65 | 47,89 | 46,81 | 47,40 | -1,41% | 35.096,00 |
| 14.05.2025 | 48,13 | 48,45 | 47,47 | 48,08 | -0,06% | 53.252,00 |
| 13.05.2025 | 47,99 | 48,67 | 47,88 | 48,11 | -0,70% | 50.076,00 |
| 12.05.2025 | 47,75 | 49,71 | 47,50 | 48,45 | 2,30% | 102.390,00 |
| 09.05.2025 | 47,19 | 47,52 | 46,87 | 47,36 | 0,40% | 41.413,00 |
| 08.05.2025 | 45,89 | 47,31 | 45,69 | 47,17 | 2,70% | 46.726,00 |
| 07.05.2025 | 44,64 | 45,99 | 44,24 | 45,93 | 3,68% | 64.707,00 |
| 06.05.2025 | 44,96 | 45,25 | 43,73 | 44,30 | -1,86% | 72.642,00 |
| 05.05.2025 | 44,95 | 45,64 | 44,56 | 45,14 | 0,13% | 53.512,00 |
| 02.05.2025 | 44,66 | 45,30 | 44,22 | 45,08 | 1,85% | 54.294,00 |
| 30.04.2025 | 45,35 | 46,10 | 43,69 | 44,26 | -2,30% | 94.969,00 |
| 29.04.2025 | 44,60 | 45,85 | 43,37 | 45,30 | 2,84% | 208.365,00 |
| 28.04.2025 | 47,00 | 47,60 | 44,05 | 44,05 | -6,12% | 80.604,00 |
| 25.04.2025 | 46,99 | 47,40 | 46,44 | 46,92 | 0,09% | 49.408,00 |
| 24.04.2025 | 46,37 | 47,07 | 45,62 | 46,88 | 1,52% | 54.704,00 |
| 23.04.2025 | 45,55 | 46,30 | 45,12 | 46,18 | 1,83% | 82.636,00 |
| 22.04.2025 | 43,59 | 45,35 | 43,22 | 45,35 | 3,07% | 46.668,00 |
| 17.04.2025 | 43,96 | 44,12 | 43,05 | 44,00 | 1,99% | 48.819,00 |
| 16.04.2025 | 43,98 | 44,18 | 42,91 | 43,14 | -2,62% | 47.825,00 |
| 15.04.2025 | 45,01 | 46,00 | 43,42 | 44,30 | -1,69% | 154.918,00 |
| 14.04.2025 | 44,88 | 45,19 | 43,92 | 45,06 | 2,39% | 86.455,00 |
| 11.04.2025 | 43,19 | 44,48 | 42,24 | 44,01 | 1,85% | 62.019,00 |
| 10.04.2025 | 46,55 | 46,55 | 42,01 | 43,21 | -5,03% | 154.669,00 |
| 09.04.2025 | 41,01 | 46,50 | 40,91 | 45,50 | 9,98% | 150.905,00 |
| 08.04.2025 | 43,80 | 44,19 | 40,90 | 41,37 | -4,46% | 145.568,00 |
| 07.04.2025 | 42,11 | 45,77 | 40,52 | 43,30 | 0,35% | 214.265,00 |
| 04.04.2025 | 45,01 | 45,63 | 42,99 | 43,15 | -4,43% | 174.729,00 |
| 03.04.2025 | 45,00 | 47,00 | 44,54 | 45,15 | -3,69% | 100.390,00 |
| 02.04.2025 | 45,51 | 46,89 | 44,56 | 46,88 | 3,01% | 103.052,00 |
| 01.04.2025 | 46,26 | 46,50 | 45,31 | 45,51 | -1,71% | 84.678,00 |
| 31.03.2025 | 47,30 | 47,72 | 45,65 | 46,30 | -3,54% | 169.996,00 |
| 28.03.2025 | 48,73 | 49,24 | 47,41 | 48,00 | -1,60% | 139.804,00 |
| 27.03.2025 | 49,00 | 49,01 | 47,18 | 48,78 | -2,38% | 313.948,00 |
| 26.03.2025 | 51,06 | 52,20 | 49,79 | 49,97 | -2,74% | 149.061,00 |
| 25.03.2025 | 51,78 | 52,16 | 51,00 | 51,38 | -1,57% | 75.000,00 |
| 24.03.2025 | 52,88 | 52,88 | 51,54 | 52,20 | -0,46% | 51.126,00 |
| 21.03.2025 | 52,04 | 52,50 | 51,30 | 52,44 | 0,46% | 72.454,00 |
| 20.03.2025 | 54,34 | 54,44 | 51,76 | 52,20 | -3,87% | 178.467,00 |
| 19.03.2025 | 54,50 | 54,78 | 53,62 | 54,30 | -0,11% | 78.403,00 |
| 18.03.2025 | 54,12 | 55,64 | 54,08 | 54,36 | -0,22% | 82.303,00 |
| 17.03.2025 | 53,92 | 54,70 | 53,54 | 54,48 | 1,04% | 68.893,00 |
| 14.03.2025 | 54,28 | 54,28 | 53,28 | 53,92 | -1,10% | 100.327,00 |
| 13.03.2025 | 55,16 | 55,82 | 53,60 | 54,52 | -1,77% | 100.441,00 |
| 12.03.2025 | 57,78 | 58,12 | 53,50 | 55,50 | -2,77% | 304.626,00 |
| 11.03.2025 | 57,98 | 58,76 | 56,44 | 57,08 | -0,28% | 73.055,00 |
| 10.03.2025 | 55,76 | 58,04 | 55,50 | 57,24 | 3,85% | 210.607,00 |
| 07.03.2025 | 54,66 | 55,98 | 54,14 | 55,12 | 0,62% | 61.187,00 |
| 06.03.2025 | 54,40 | 55,42 | 54,16 | 54,78 | 0,88% | 81.985,00 |
| 05.03.2025 | 54,74 | 56,80 | 54,12 | 54,30 | -0,91% | 121.546,00 |