45,745€
0,05%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,99 | 46,95 | 45,10 | 45,69 | -0,35% | 39.270,00 |
| 06.11.2025 | 46,14 | 46,52 | 45,49 | 45,85 | -0,52% | 16.633,00 |
| 05.11.2025 | 44,64 | 46,28 | 44,26 | 46,09 | 3,74% | 27.118,00 |
| 04.11.2025 | 45,59 | 45,77 | 44,28 | 44,43 | -3,33% | 40.087,00 |
| 03.11.2025 | 45,48 | 46,63 | 45,10 | 45,96 | 0,90% | 51.119,00 |
| 31.10.2025 | 46,59 | 46,98 | 45,50 | 45,55 | -2,03% | 57.022,00 |
| 30.10.2025 | 48,07 | 48,63 | 46,34 | 46,49 | -3,42% | 51.756,00 |
| 29.10.2025 | 48,38 | 49,22 | 48,01 | 48,14 | -0,58% | 132.495,00 |
| 28.10.2025 | 49,04 | 49,14 | 47,62 | 48,42 | 0,11% | 67.421,00 |
| 27.10.2025 | 47,80 | 49,18 | 47,43 | 48,36 | 5,96% | 318.734,00 |
| 24.10.2025 | 45,48 | 47,36 | 45,05 | 45,64 | 1,37% | 256.099,00 |
| 23.10.2025 | 43,44 | 45,36 | 43,06 | 45,03 | 4,14% | 123.828,00 |
| 22.10.2025 | 43,74 | 43,89 | 42,91 | 43,24 | -1,26% | 54.027,00 |
| 21.10.2025 | 42,99 | 44,23 | 42,79 | 43,79 | 2,10% | 58.263,00 |
| 20.10.2025 | 42,97 | 42,99 | 42,05 | 42,89 | 0,42% | 50.168,00 |
| 17.10.2025 | 41,43 | 42,94 | 41,10 | 42,71 | 3,78% | 95.894,00 |
| 16.10.2025 | 41,01 | 42,01 | 40,85 | 41,15 | 0,61% | 42.279,00 |
| 15.10.2025 | 40,71 | 41,45 | 40,37 | 40,90 | 0,89% | 26.089,00 |
| 14.10.2025 | 40,71 | 41,16 | 40,49 | 40,54 | -1,33% | 33.041,00 |
| 13.10.2025 | 41,21 | 41,57 | 40,76 | 41,09 | 0,26% | 53.333,00 |
| 10.10.2025 | 41,61 | 42,22 | 40,63 | 40,98 | -1,66% | 79.365,00 |
| 09.10.2025 | 42,61 | 42,73 | 41,39 | 41,67 | -1,98% | 83.047,00 |
| 08.10.2025 | 43,37 | 43,39 | 41,70 | 42,51 | -1,69% | 58.062,00 |
| 07.10.2025 | 43,06 | 43,50 | 42,78 | 43,24 | -0,53% | 63.853,00 |
| 06.10.2025 | 43,10 | 43,48 | 42,75 | 43,47 | 1,26% | 74.481,00 |
| 03.10.2025 | 42,80 | 43,11 | 42,48 | 42,93 | 0,42% | 30.788,00 |
| 02.10.2025 | 41,40 | 43,09 | 41,37 | 42,75 | 2,96% | 76.323,00 |
| 01.10.2025 | 41,42 | 41,88 | 41,08 | 41,52 | 0,53% | 74.888,00 |
| 30.09.2025 | 42,41 | 42,54 | 41,14 | 41,30 | -3,19% | 66.986,00 |
| 29.09.2025 | 42,80 | 42,93 | 42,11 | 42,66 | 0,35% | 62.477,00 |
| 26.09.2025 | 42,26 | 43,00 | 42,11 | 42,51 | 0,40% | 52.547,00 |
| 25.09.2025 | 42,70 | 43,22 | 42,06 | 42,34 | -0,38% | 79.390,00 |
| 24.09.2025 | 41,59 | 42,95 | 40,65 | 42,50 | 2,04% | 134.888,00 |
| 23.09.2025 | 40,90 | 41,92 | 40,87 | 41,65 | 1,88% | 137.274,00 |
| 22.09.2025 | 41,97 | 41,98 | 39,74 | 40,88 | -3,13% | 398.723,00 |
| 19.09.2025 | 44,04 | 44,53 | 42,00 | 42,20 | -4,40% | 133.291,00 |
| 18.09.2025 | 44,00 | 44,42 | 43,62 | 44,14 | 1,03% | 27.400,00 |
| 17.09.2025 | 44,49 | 44,87 | 43,60 | 43,69 | -2,91% | 24.412,00 |
| 16.09.2025 | 44,37 | 45,40 | 44,09 | 45,00 | 1,42% | 48.017,00 |
| 15.09.2025 | 43,56 | 44,41 | 43,36 | 44,37 | 2,42% | 38.686,00 |
| 12.09.2025 | 43,11 | 43,56 | 42,87 | 43,32 | 0,56% | 38.833,00 |
| 11.09.2025 | 42,80 | 43,47 | 42,25 | 43,08 | 1,15% | 50.497,00 |
| 10.09.2025 | 43,39 | 43,46 | 42,24 | 42,59 | -1,93% | 56.952,00 |
| 09.09.2025 | 43,54 | 43,72 | 42,63 | 43,43 | -0,34% | 57.685,00 |
| 08.09.2025 | 44,16 | 44,49 | 43,12 | 43,58 | -1,20% | 49.994,00 |
| 05.09.2025 | 44,06 | 44,68 | 43,96 | 44,11 | 0,18% | 51.258,00 |
| 04.09.2025 | 44,39 | 44,81 | 43,70 | 44,03 | -1,72% | 94.505,00 |
| 03.09.2025 | 44,41 | 44,98 | 44,25 | 44,80 | 0,90% | 21.472,00 |
| 02.09.2025 | 45,21 | 45,66 | 44,00 | 44,40 | -1,99% | 33.281,00 |
| 01.09.2025 | 45,45 | 45,78 | 45,21 | 45,30 | -0,42% | 18.565,00 |
| 29.08.2025 | 46,36 | 46,74 | 45,24 | 45,49 | -2,61% | 39.329,00 |
| 28.08.2025 | 46,25 | 47,67 | 46,24 | 46,71 | 0,65% | 50.926,00 |
| 27.08.2025 | 46,25 | 47,84 | 46,10 | 46,41 | -0,06% | 67.431,00 |
| 26.08.2025 | 46,18 | 47,02 | 46,11 | 46,44 | 0,32% | 23.876,00 |
| 25.08.2025 | 47,06 | 47,11 | 46,18 | 46,29 | -1,17% | 22.116,00 |
| 22.08.2025 | 46,54 | 47,16 | 46,50 | 46,84 | 0,09% | 28.763,00 |
| 21.08.2025 | 46,53 | 46,81 | 46,00 | 46,80 | 0,84% | 35.416,00 |
| 20.08.2025 | 47,01 | 47,24 | 46,01 | 46,41 | -1,40% | 28.948,00 |
| 19.08.2025 | 45,74 | 47,46 | 45,35 | 47,07 | 3,56% | 56.692,00 |
| 18.08.2025 | 46,19 | 46,19 | 45,10 | 45,45 | -1,20% | 38.294,00 |
| 15.08.2025 | 45,81 | 46,42 | 45,59 | 46,00 | 1,08% | 48.006,00 |
| 14.08.2025 | 45,51 | 45,89 | 45,19 | 45,51 | -0,65% | 34.800,00 |
| 13.08.2025 | 45,84 | 45,84 | 45,04 | 45,81 | 0,70% | 24.971,00 |
| 12.08.2025 | 45,74 | 46,00 | 45,16 | 45,49 | -0,13% | 20.402,00 |
| 11.08.2025 | 46,11 | 46,45 | 45,11 | 45,55 | -1,30% | 27.367,00 |
| 08.08.2025 | 45,16 | 46,30 | 44,73 | 46,15 | 2,76% | 60.937,00 |
| 07.08.2025 | 44,78 | 45,51 | 43,76 | 44,91 | -0,04% | 59.998,00 |
| 06.08.2025 | 44,11 | 45,42 | 43,83 | 44,93 | 2,07% | 65.307,00 |
| 05.08.2025 | 42,85 | 44,15 | 42,83 | 44,02 | 3,04% | 45.320,00 |
| 04.08.2025 | 42,71 | 43,21 | 42,40 | 42,72 | 0,21% | 44.320,00 |
| 01.08.2025 | 44,54 | 44,65 | 42,51 | 42,63 | -4,78% | 74.906,00 |
| 31.07.2025 | 44,04 | 45,18 | 43,83 | 44,77 | 2,28% | 64.864,00 |
| 30.07.2025 | 43,15 | 44,92 | 42,91 | 43,77 | 1,44% | 99.489,00 |
| 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 |