41,530€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,22 | 41,88 | 41,05 | 41,42 | -0,38% | 68.951,00 |
| 30.09.2025 | 42,32 | 42,54 | 41,15 | 41,58 | -1,59% | 66.592,00 |
| 29.09.2025 | 42,85 | 42,94 | 42,11 | 42,25 | -0,89% | 47.385,00 |
| 26.09.2025 | 42,17 | 43,00 | 42,17 | 42,63 | 1,03% | 51.627,00 |
| 25.09.2025 | 42,76 | 43,11 | 42,06 | 42,20 | -0,90% | 79.385,00 |
| 24.09.2025 | 41,59 | 42,74 | 40,65 | 42,58 | 2,49% | 90.726,00 |
| 23.09.2025 | 40,97 | 41,92 | 40,88 | 41,55 | 2,08% | 132.407,00 |
| 22.09.2025 | 41,11 | 41,88 | 39,74 | 40,70 | -5,41% | 383.238,00 |
| 19.09.2025 | 43,92 | 44,59 | 42,00 | 43,03 | -1,71% | 122.749,00 |
| 18.09.2025 | 44,35 | 44,42 | 43,62 | 43,78 | -0,57% | 25.327,00 |
| 17.09.2025 | 44,61 | 44,86 | 43,56 | 44,03 | -0,89% | 22.927,00 |
| 16.09.2025 | 44,37 | 45,41 | 44,03 | 44,43 | 0,26% | 47.446,00 |
| 15.09.2025 | 43,44 | 44,42 | 43,36 | 44,31 | 2,26% | 38.646,00 |
| 12.09.2025 | 43,29 | 43,36 | 42,85 | 43,33 | 0,93% | 31.348,00 |
| 11.09.2025 | 42,67 | 43,09 | 42,24 | 42,93 | 0,49% | 42.194,00 |
| 10.09.2025 | 43,40 | 43,46 | 42,26 | 42,72 | -1,51% | 56.230,00 |
| 09.09.2025 | 43,19 | 43,74 | 42,64 | 43,38 | -0,21% | 57.685,00 |
| 08.09.2025 | 44,27 | 44,49 | 43,12 | 43,47 | -1,47% | 49.607,00 |
| 05.09.2025 | 44,39 | 44,68 | 43,92 | 44,12 | -0,34% | 51.258,00 |
| 04.09.2025 | 44,21 | 44,83 | 43,70 | 44,27 | -1,08% | 94.505,00 |
| 03.09.2025 | 44,57 | 44,98 | 44,25 | 44,75 | 1,23% | 21.372,00 |
| 02.09.2025 | 45,45 | 45,66 | 44,10 | 44,21 | -2,62% | 33.048,00 |
| 01.09.2025 | 45,59 | 45,78 | 45,21 | 45,40 | -0,07% | 18.565,00 |
| 29.08.2025 | 46,36 | 46,79 | 45,24 | 45,43 | -2,47% | 39.329,00 |
| 28.08.2025 | 46,24 | 47,68 | 46,24 | 46,58 | 0,08% | 50.926,00 |
| 27.08.2025 | 46,18 | 47,84 | 46,15 | 46,54 | 0,42% | 67.431,00 |
| 26.08.2025 | 46,16 | 47,02 | 46,10 | 46,35 | -0,12% | 23.786,00 |
| 25.08.2025 | 47,06 | 47,12 | 46,18 | 46,40 | -0,72% | 22.116,00 |
| 22.08.2025 | 46,54 | 47,19 | 46,50 | 46,74 | 0,04% | 28.763,00 |
| 21.08.2025 | 46,48 | 46,82 | 45,99 | 46,72 | 0,48% | 35.416,00 |
| 20.08.2025 | 47,24 | 47,24 | 46,28 | 46,49 | -1,35% | 28.948,00 |
| 19.08.2025 | 45,55 | 47,46 | 45,36 | 47,13 | 3,17% | 56.692,00 |
| 18.08.2025 | 46,07 | 46,19 | 45,10 | 45,68 | -0,46% | 38.294,00 |
| 15.08.2025 | 45,93 | 46,43 | 45,59 | 45,89 | 0,49% | 48.006,00 |
| 14.08.2025 | 45,61 | 45,89 | 45,18 | 45,66 | 0,05% | 34.800,00 |
| 13.08.2025 | 45,84 | 45,84 | 45,04 | 45,64 | -0,09% | 24.971,00 |
| 12.08.2025 | 45,58 | 46,00 | 45,16 | 45,68 | 0,00% | 20.402,00 |
| 11.08.2025 | 46,08 | 46,47 | 45,34 | 45,68 | -1,08% | 27.367,00 |
| 08.08.2025 | 44,98 | 46,30 | 44,73 | 46,18 | 2,42% | 60.674,00 |
| 07.08.2025 | 44,91 | 45,53 | 43,75 | 45,09 | 0,82% | 59.988,00 |
| 06.08.2025 | 44,11 | 45,43 | 43,86 | 44,72 | 1,74% | 65.307,00 |
| 05.08.2025 | 42,99 | 44,15 | 42,83 | 43,96 | 2,29% | 45.320,00 |
| 04.08.2025 | 42,80 | 43,27 | 42,41 | 42,97 | 0,59% | 44.320,00 |
| 01.08.2025 | 44,44 | 44,65 | 42,51 | 42,72 | -4,10% | 74.906,00 |
| 31.07.2025 | 43,89 | 45,18 | 43,89 | 44,55 | 1,17% | 64.864,00 |
| 30.07.2025 | 42,95 | 44,97 | 42,91 | 44,03 | 2,04% | 99.449,00 |
| 29.07.2025 | 44,13 | 44,55 | 42,93 | 43,15 | -2,18% | 95.977,00 |
| 28.07.2025 | 47,13 | 47,92 | 43,82 | 44,11 | -3,54% | 207.417,00 |
| 25.07.2025 | 44,48 | 45,99 | 43,01 | 45,73 | 2,81% | 150.481,00 |
| 24.07.2025 | 45,20 | 45,75 | 44,11 | 44,48 | -1,16% | 86.476,00 |
| 23.07.2025 | 42,00 | 45,20 | 42,00 | 45,00 | 8,80% | 257.874,00 |
| 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 |