65,990€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 66,28 | 66,52 | 65,86 | 65,99 | -0,42% | 8.130,00 |
| 04.11.2024 | 65,24 | 67,46 | 65,13 | 66,27 | 1,81% | 58.803,00 |
| 01.11.2024 | 64,78 | 65,42 | 64,52 | 65,09 | 0,59% | 25.771,00 |
| 31.10.2024 | 65,19 | 65,56 | 64,21 | 64,71 | -0,93% | 62.588,00 |
| 30.10.2024 | 66,40 | 66,48 | 65,12 | 65,32 | -1,85% | 70.103,00 |
| 29.10.2024 | 66,97 | 67,97 | 66,35 | 66,55 | -0,69% | 88.702,00 |
| 28.10.2024 | 69,80 | 70,45 | 66,09 | 67,01 | -3,72% | 215.098,00 |
| 25.10.2024 | 69,13 | 71,25 | 68,26 | 69,60 | 0,09% | 65.289,00 |
| 24.10.2024 | 67,18 | 70,98 | 67,18 | 69,54 | 3,44% | 81.303,00 |
| 23.10.2024 | 67,39 | 68,84 | 66,79 | 67,23 | 0,04% | 67.744,00 |
| 22.10.2024 | 67,85 | 68,14 | 66,73 | 67,20 | -0,94% | 28.348,00 |
| 21.10.2024 | 67,61 | 68,31 | 66,87 | 67,84 | 0,40% | 30.547,00 |
| 18.10.2024 | 66,64 | 69,23 | 66,64 | 67,57 | 1,00% | 46.414,00 |
| 17.10.2024 | 67,41 | 68,02 | 66,52 | 66,90 | -0,71% | 31.829,00 |
| 16.10.2024 | 68,28 | 68,38 | 66,90 | 67,38 | -1,35% | 42.281,00 |
| 15.10.2024 | 69,78 | 69,88 | 67,80 | 68,30 | -2,06% | 50.571,00 |
| 14.10.2024 | 71,10 | 71,38 | 68,74 | 69,74 | -1,95% | 54.111,00 |
| 11.10.2024 | 69,37 | 71,18 | 68,91 | 71,13 | 2,46% | 33.277,00 |
| 10.10.2024 | 69,48 | 69,66 | 68,71 | 69,42 | 0,03% | 19.001,00 |
| 09.10.2024 | 68,37 | 69,86 | 68,04 | 69,40 | 1,45% | 62.539,00 |
| 08.10.2024 | 69,97 | 70,38 | 68,16 | 68,41 | -3,27% | 59.824,00 |
| 07.10.2024 | 70,22 | 71,26 | 69,86 | 70,72 | 0,76% | 22.624,00 |
| 04.10.2024 | 69,26 | 70,65 | 69,02 | 70,19 | 1,61% | 38.904,00 |
| 03.10.2024 | 70,20 | 70,66 | 68,61 | 69,08 | -2,68% | 37.420,00 |
| 02.10.2024 | 71,46 | 72,08 | 70,72 | 70,98 | -0,41% | 24.796,00 |
| 01.10.2024 | 71,82 | 72,28 | 70,64 | 71,27 | -0,35% | 36.280,00 |
| 30.09.2024 | 73,21 | 74,30 | 70,83 | 71,52 | -2,09% | 59.130,00 |
| 27.09.2024 | 71,52 | 74,96 | 71,30 | 73,05 | 2,25% | 128.289,00 |
| 26.09.2024 | 68,82 | 72,42 | 68,66 | 71,44 | 5,06% | 115.983,00 |
| 25.09.2024 | 67,90 | 69,05 | 67,48 | 68,00 | 0,00% | 26.496,00 |
| 24.09.2024 | 66,67 | 69,22 | 66,67 | 68,00 | 2,50% | 58.439,00 |
| 23.09.2024 | 65,43 | 66,68 | 63,75 | 66,34 | 1,59% | 60.151,00 |
| 20.09.2024 | 65,10 | 65,42 | 65,02 | 65,30 | -4,62% | 126.740,00 |
| 19.09.2024 | 68,51 | 70,27 | 68,22 | 68,46 | 0,72% | 39.265,00 |
| 18.09.2024 | 67,85 | 68,60 | 67,62 | 67,97 | 0,16% | 16.894,00 |
| 17.09.2024 | 67,58 | 68,95 | 67,42 | 67,86 | 0,24% | 16.766,00 |
| 16.09.2024 | 67,23 | 68,16 | 66,73 | 67,70 | 0,80% | 19.928,00 |
| 13.09.2024 | 65,98 | 68,06 | 65,58 | 67,16 | 2,07% | 41.500,00 |
| 12.09.2024 | 67,50 | 67,74 | 65,12 | 65,80 | -2,23% | 28.554,00 |
| 11.09.2024 | 65,43 | 67,48 | 65,16 | 67,30 | 2,97% | 35.893,00 |
| 10.09.2024 | 66,38 | 67,50 | 64,12 | 65,36 | -1,54% | 64.210,00 |
| 09.09.2024 | 66,72 | 66,76 | 65,71 | 66,38 | 0,18% | 26.873,00 |
| 06.09.2024 | 67,18 | 67,86 | 65,98 | 66,26 | -1,37% | 24.918,00 |
| 05.09.2024 | 66,42 | 67,73 | 66,23 | 67,18 | 0,69% | 24.188,00 |
| 04.09.2024 | 67,12 | 67,22 | 65,99 | 66,72 | -1,20% | 39.409,00 |
| 03.09.2024 | 69,77 | 70,06 | 67,28 | 67,53 | -3,43% | 57.289,00 |
| 02.09.2024 | 71,06 | 71,16 | 69,67 | 69,93 | -1,51% | 31.575,00 |
| 30.08.2024 | 70,28 | 71,26 | 70,13 | 71,00 | 1,02% | 14.705,00 |
| 29.08.2024 | 69,52 | 71,09 | 69,48 | 70,28 | 0,80% | 30.774,00 |
| 28.08.2024 | 69,95 | 70,44 | 69,50 | 69,72 | -0,26% | 20.979,00 |
| 27.08.2024 | 69,86 | 70,61 | 69,56 | 69,90 | 0,37% | 16.546,00 |
| 26.08.2024 | 69,71 | 70,24 | 69,28 | 69,64 | -0,26% | 28.186,00 |
| 23.08.2024 | 70,22 | 70,72 | 69,40 | 69,82 | -0,46% | 36.243,00 |
| 22.08.2024 | 70,84 | 71,00 | 70,02 | 70,14 | -1,10% | 23.744,00 |
| 21.08.2024 | 69,09 | 71,16 | 68,82 | 70,92 | 2,74% | 33.142,00 |
| 20.08.2024 | 69,28 | 69,44 | 68,86 | 69,03 | -0,23% | 25.359,00 |
| 19.08.2024 | 68,12 | 69,30 | 67,82 | 69,19 | 2,17% | 45.999,00 |
| 16.08.2024 | 67,78 | 68,06 | 67,22 | 67,72 | -0,12% | 27.837,00 |
| 15.08.2024 | 66,52 | 68,40 | 66,44 | 67,80 | 1,95% | 41.064,00 |
| 14.08.2024 | 66,06 | 66,73 | 65,64 | 66,50 | 1,03% | 49.869,00 |
| 13.08.2024 | 66,04 | 66,24 | 65,13 | 65,82 | -0,38% | 39.554,00 |
| 12.08.2024 | 66,70 | 67,16 | 65,78 | 66,07 | -0,71% | 43.485,00 |
| 09.08.2024 | 66,88 | 67,07 | 66,01 | 66,54 | -0,66% | 49.159,00 |
| 08.08.2024 | 67,18 | 67,34 | 66,09 | 66,98 | 0,15% | 29.811,00 |
| 07.08.2024 | 67,02 | 67,89 | 66,54 | 66,88 | 0,48% | 38.988,00 |
| 06.08.2024 | 68,38 | 68,86 | 65,90 | 66,56 | -1,80% | 48.462,00 |
| 05.08.2024 | 67,23 | 68,24 | 65,52 | 67,78 | -1,17% | 109.421,00 |
| 02.08.2024 | 68,48 | 69,04 | 67,93 | 68,58 | -0,44% | 45.043,00 |
| 01.08.2024 | 70,08 | 70,57 | 68,41 | 68,88 | -1,08% | 60.500,00 |
| 31.07.2024 | 69,74 | 70,00 | 69,14 | 69,63 | 0,42% | 32.082,00 |
| 30.07.2024 | 70,25 | 70,46 | 69,10 | 69,34 | -0,69% | 25.165,00 |
| 29.07.2024 | 70,38 | 70,93 | 69,37 | 69,82 | -0,46% | 58.107,00 |
| 26.07.2024 | 68,98 | 70,78 | 68,70 | 70,14 | 1,68% | 53.713,00 |
| 25.07.2024 | 68,75 | 69,46 | 67,20 | 68,98 | 0,35% | 117.372,00 |
| 24.07.2024 | 69,10 | 70,94 | 68,16 | 68,74 | -0,26% | 145.790,00 |
| 23.07.2024 | 70,00 | 70,02 | 67,12 | 68,92 | -5,51% | 281.118,00 |
| 22.07.2024 | 71,80 | 73,38 | 71,50 | 72,94 | 1,59% | 32.150,00 |
| 19.07.2024 | 73,56 | 73,56 | 71,34 | 71,80 | -1,97% | 43.135,00 |
| 18.07.2024 | 72,02 | 74,58 | 71,68 | 73,24 | 1,81% | 53.652,00 |
| 17.07.2024 | 71,90 | 72,50 | 70,82 | 71,94 | -0,22% | 42.285,00 |
| 16.07.2024 | 75,22 | 75,22 | 70,98 | 72,10 | -4,28% | 94.636,00 |
| 15.07.2024 | 75,84 | 75,96 | 74,52 | 75,32 | -0,71% | 38.334,00 |
| 12.07.2024 | 75,32 | 75,90 | 74,66 | 75,86 | 0,85% | 31.983,00 |
| 11.07.2024 | 75,88 | 76,02 | 73,82 | 75,22 | -0,90% | 54.145,00 |
| 10.07.2024 | 72,54 | 75,96 | 72,22 | 75,90 | 4,29% | 103.837,00 |
| 09.07.2024 | 72,34 | 72,94 | 71,26 | 72,78 | 0,80% | 34.376,00 |
| 08.07.2024 | 71,52 | 72,82 | 71,12 | 72,20 | 1,23% | 56.663,00 |
| 05.07.2024 | 69,98 | 72,04 | 69,62 | 71,32 | 2,50% | 68.378,00 |
| 04.07.2024 | 69,20 | 70,48 | 68,76 | 69,58 | 1,16% | 49.381,00 |
| 03.07.2024 | 68,28 | 70,34 | 68,14 | 68,78 | 1,09% | 63.450,00 |
| 02.07.2024 | 69,52 | 69,68 | 65,76 | 68,04 | -2,41% | 136.812,00 |
| 01.07.2024 | 70,38 | 70,98 | 69,08 | 69,72 | 0,00% | 52.170,00 |
| 28.06.2024 | 69,96 | 70,58 | 69,52 | 69,72 | -0,34% | 32.381,00 |
| 27.06.2024 | 70,96 | 71,18 | 69,62 | 69,96 | -0,93% | 37.005,00 |
| 26.06.2024 | 72,00 | 72,06 | 70,10 | 70,62 | -1,37% | 38.790,00 |
| 25.06.2024 | 70,48 | 71,68 | 70,22 | 71,60 | 1,62% | 37.194,00 |
| 24.06.2024 | 69,74 | 72,50 | 69,62 | 70,46 | 1,44% | 75.508,00 |
| 21.06.2024 | 69,60 | 69,70 | 68,78 | 69,46 | 0,38% | 44.073,00 |
| 20.06.2024 | 68,70 | 69,52 | 68,44 | 69,20 | 0,73% | 49.519,00 |
| 19.06.2024 | 69,32 | 69,68 | 67,90 | 68,70 | -1,15% | 90.240,00 |