47,850€
-1,57%
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 |
|---|---|---|---|---|---|---|
| 28.03.2025 | 48,62 | 49,24 | 47,41 | 47,81 | -1,66% | 139.554,00 |
| 27.03.2025 | 48,06 | 49,01 | 47,17 | 48,62 | -2,43% | 313.948,00 |
| 26.03.2025 | 51,25 | 52,20 | 49,77 | 49,83 | -3,21% | 149.031,00 |
| 25.03.2025 | 51,77 | 52,16 | 50,99 | 51,48 | -1,04% | 75.000,00 |
| 24.03.2025 | 52,58 | 52,90 | 51,54 | 52,02 | -0,33% | 51.071,00 |
| 21.03.2025 | 52,26 | 52,50 | 51,29 | 52,19 | 0,08% | 72.336,00 |
| 20.03.2025 | 54,19 | 54,44 | 51,75 | 52,15 | -3,76% | 178.377,00 |
| 19.03.2025 | 54,35 | 54,78 | 53,61 | 54,19 | -0,13% | 78.403,00 |
| 18.03.2025 | 54,24 | 55,67 | 54,08 | 54,26 | -0,02% | 82.303,00 |
| 17.03.2025 | 54,06 | 54,70 | 53,54 | 54,27 | 0,82% | 68.893,00 |
| 14.03.2025 | 53,75 | 54,24 | 53,27 | 53,83 | -0,79% | 100.323,00 |
| 13.03.2025 | 55,35 | 55,82 | 53,57 | 54,26 | -1,97% | 100.441,00 |
| 12.03.2025 | 56,75 | 57,08 | 53,47 | 55,35 | -3,47% | 304.561,00 |
| 11.03.2025 | 57,81 | 58,79 | 56,39 | 57,34 | -0,24% | 73.033,00 |
| 10.03.2025 | 55,71 | 58,04 | 55,50 | 57,48 | 3,83% | 210.592,00 |
| 07.03.2025 | 54,29 | 55,99 | 54,14 | 55,36 | 1,50% | 61.187,00 |
| 06.03.2025 | 54,74 | 55,45 | 54,15 | 54,54 | 0,63% | 81.875,00 |
| 05.03.2025 | 54,93 | 56,80 | 54,11 | 54,20 | -0,82% | 121.506,00 |
| 04.03.2025 | 56,42 | 56,58 | 53,64 | 54,65 | -3,24% | 185.716,00 |
| 03.03.2025 | 57,10 | 58,55 | 55,72 | 56,48 | -0,23% | 141.811,00 |
| 28.02.2025 | 56,64 | 56,75 | 56,02 | 56,61 | -0,25% | 59.964,00 |
| 27.02.2025 | 58,30 | 58,44 | 56,61 | 56,75 | -3,02% | 125.296,00 |
| 26.02.2025 | 59,94 | 60,64 | 58,28 | 58,52 | -1,85% | 68.123,00 |
| 25.02.2025 | 59,16 | 59,92 | 58,71 | 59,62 | 0,95% | 44.737,00 |
| 24.02.2025 | 58,30 | 59,96 | 58,22 | 59,06 | 2,98% | 92.681,00 |
| 21.02.2025 | 57,38 | 58,48 | 57,04 | 57,35 | 0,31% | 50.489,00 |
| 20.02.2025 | 57,05 | 57,46 | 56,59 | 57,17 | 0,12% | 52.580,00 |
| 19.02.2025 | 57,64 | 57,97 | 56,63 | 57,10 | -2,02% | 82.059,00 |
| 18.02.2025 | 57,88 | 58,50 | 57,53 | 58,28 | 0,66% | 53.728,00 |
| 17.02.2025 | 57,40 | 58,00 | 56,89 | 57,90 | 1,14% | 63.702,00 |
| 14.02.2025 | 57,00 | 58,10 | 56,82 | 57,25 | 0,97% | 107.904,00 |
| 13.02.2025 | 55,36 | 57,96 | 55,24 | 56,70 | 2,18% | 210.290,00 |
| 12.02.2025 | 55,73 | 55,99 | 54,99 | 55,49 | -0,47% | 114.255,00 |
| 11.02.2025 | 56,60 | 56,60 | 55,38 | 55,75 | -1,78% | 102.695,00 |
| 10.02.2025 | 56,20 | 56,86 | 55,52 | 56,76 | 1,32% | 240.171,00 |
| 07.02.2025 | 58,89 | 58,89 | 55,24 | 56,02 | -5,91% | 534.524,00 |
| 06.02.2025 | 59,41 | 59,95 | 58,30 | 59,54 | 0,44% | 70.665,00 |
| 05.02.2025 | 59,78 | 59,98 | 58,13 | 59,28 | -1,25% | 48.102,00 |
| 04.02.2025 | 59,68 | 60,34 | 58,94 | 60,03 | 0,64% | 42.774,00 |
| 03.02.2025 | 60,01 | 60,01 | 58,23 | 59,65 | -2,85% | 80.344,00 |
| 31.01.2025 | 62,00 | 62,65 | 61,17 | 61,40 | -1,00% | 22.472,00 |
| 30.01.2025 | 61,37 | 62,19 | 61,01 | 62,02 | 1,13% | 28.561,00 |
| 29.01.2025 | 62,13 | 62,34 | 61,04 | 61,33 | -1,08% | 21.279,00 |
| 28.01.2025 | 63,04 | 63,31 | 61,62 | 62,00 | -1,65% | 41.060,00 |
| 27.01.2025 | 61,18 | 63,25 | 61,00 | 63,04 | 2,19% | 58.961,00 |
| 24.01.2025 | 60,02 | 62,45 | 59,92 | 61,69 | 3,13% | 75.620,00 |
| 23.01.2025 | 59,68 | 60,22 | 59,08 | 59,82 | 0,23% | 44.377,00 |
| 22.01.2025 | 60,99 | 60,99 | 59,00 | 59,68 | -2,50% | 92.924,00 |
| 21.01.2025 | 61,52 | 61,76 | 60,50 | 61,21 | -0,92% | 51.260,00 |
| 20.01.2025 | 61,24 | 62,87 | 60,15 | 61,78 | 1,36% | 57.323,00 |
| 17.01.2025 | 61,21 | 62,10 | 60,82 | 60,95 | -0,02% | 36.716,00 |
| 16.01.2025 | 60,97 | 62,26 | 60,74 | 60,96 | 0,00% | 84.503,00 |
| 15.01.2025 | 59,88 | 61,34 | 59,33 | 60,96 | 2,28% | 37.955,00 |
| 14.01.2025 | 60,00 | 61,18 | 59,44 | 59,60 | -0,65% | 41.062,00 |
| 13.01.2025 | 58,59 | 61,10 | 58,59 | 59,99 | 1,49% | 57.064,00 |
| 10.01.2025 | 59,74 | 60,07 | 57,70 | 59,11 | -0,79% | 42.667,00 |
| 09.01.2025 | 59,52 | 59,85 | 59,03 | 59,58 | 0,10% | 9.705,00 |
| 08.01.2025 | 61,24 | 61,51 | 59,36 | 59,52 | -2,68% | 34.526,00 |
| 07.01.2025 | 59,62 | 61,28 | 59,21 | 61,16 | 2,55% | 31.754,00 |
| 06.01.2025 | 57,41 | 62,12 | 57,32 | 59,64 | 3,87% | 143.030,00 |
| 03.01.2025 | 58,34 | 58,74 | 57,08 | 57,42 | -1,14% | 39.239,00 |
| 02.01.2025 | 58,55 | 58,68 | 57,19 | 58,08 | -0,29% | 46.628,00 |
| 30.12.2024 | 58,19 | 58,33 | 57,63 | 58,25 | 0,10% | 30.275,00 |
| 27.12.2024 | 58,25 | 58,49 | 57,66 | 58,19 | 0,07% | 63.657,00 |
| 23.12.2024 | 58,50 | 59,00 | 57,17 | 58,15 | -0,36% | 55.578,00 |
| 20.12.2024 | 58,56 | 58,98 | 57,93 | 58,36 | -0,41% | 53.496,00 |
| 19.12.2024 | 58,12 | 60,25 | 58,12 | 58,60 | 0,27% | 48.688,00 |
| 18.12.2024 | 59,24 | 59,93 | 58,18 | 58,44 | -1,38% | 35.813,00 |
| 17.12.2024 | 59,12 | 59,73 | 58,54 | 59,26 | 0,41% | 45.286,00 |
| 16.12.2024 | 60,38 | 60,48 | 58,17 | 59,02 | -2,54% | 61.482,00 |
| 13.12.2024 | 60,64 | 61,59 | 60,26 | 60,56 | -0,18% | 51.276,00 |
| 12.12.2024 | 61,00 | 61,32 | 59,96 | 60,67 | -0,34% | 45.296,00 |
| 11.12.2024 | 61,40 | 61,54 | 60,49 | 60,88 | -0,83% | 28.865,00 |
| 10.12.2024 | 60,70 | 61,89 | 60,70 | 61,39 | 1,15% | 45.488,00 |
| 09.12.2024 | 58,93 | 61,43 | 58,86 | 60,69 | 2,19% | 92.207,00 |
| 06.12.2024 | 58,81 | 60,38 | 58,68 | 59,39 | 1,00% | 48.328,00 |
| 05.12.2024 | 58,98 | 59,24 | 58,13 | 58,80 | -0,29% | 53.186,00 |
| 04.12.2024 | 58,88 | 59,85 | 58,64 | 58,97 | 0,37% | 41.088,00 |
| 03.12.2024 | 59,19 | 59,88 | 58,49 | 58,75 | -1,76% | 70.596,00 |
| 02.12.2024 | 59,08 | 60,26 | 58,34 | 59,80 | 1,30% | 61.990,00 |
| 29.11.2024 | 59,12 | 59,36 | 58,37 | 59,03 | -0,12% | 26.503,00 |
| 28.11.2024 | 58,95 | 60,43 | 58,73 | 59,10 | 0,56% | 38.953,00 |
| 27.11.2024 | 58,64 | 59,03 | 57,82 | 58,77 | -0,03% | 23.825,00 |
| 26.11.2024 | 59,09 | 59,26 | 57,46 | 58,79 | -0,81% | 61.787,00 |
| 25.11.2024 | 58,27 | 59,56 | 58,18 | 59,27 | 2,67% | 78.249,00 |
| 22.11.2024 | 56,98 | 58,08 | 56,00 | 57,73 | 0,93% | 79.132,00 |
| 21.11.2024 | 58,61 | 59,05 | 55,61 | 57,20 | -2,41% | 229.069,00 |
| 20.11.2024 | 61,68 | 61,68 | 58,20 | 58,61 | -4,36% | 156.500,00 |
| 19.11.2024 | 62,49 | 62,64 | 60,51 | 61,28 | -1,98% | 68.194,00 |
| 18.11.2024 | 63,28 | 63,95 | 62,26 | 62,52 | -1,29% | 29.120,00 |
| 15.11.2024 | 62,86 | 63,46 | 62,54 | 63,34 | 0,78% | 30.713,00 |
| 14.11.2024 | 62,26 | 63,31 | 61,61 | 62,85 | 0,54% | 42.559,00 |
| 13.11.2024 | 63,32 | 63,72 | 61,82 | 62,51 | -1,62% | 45.086,00 |
| 12.11.2024 | 64,09 | 65,07 | 63,06 | 63,54 | -1,00% | 44.588,00 |
| 11.11.2024 | 64,62 | 65,31 | 63,16 | 64,18 | -0,56% | 65.137,00 |
| 08.11.2024 | 65,31 | 65,44 | 63,84 | 64,54 | -1,53% | 51.838,00 |
| 07.11.2024 | 62,98 | 66,08 | 62,52 | 65,54 | 4,03% | 82.035,00 |
| 06.11.2024 | 65,02 | 65,48 | 60,90 | 63,00 | -4,46% | 229.526,00 |
| 05.11.2024 | 66,44 | 66,62 | 65,04 | 65,94 | -0,45% | 37.208,00 |
| 04.11.2024 | 65,28 | 67,46 | 65,16 | 66,24 | 1,88% | 58.803,00 |