47,080€
-0,13%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,48 | 47,49 | 46,87 | 47,07 | -0,15% | 41.413,00 |
| 08.05.2025 | 46,00 | 47,31 | 45,65 | 47,14 | 3,18% | 46.726,00 |
| 07.05.2025 | 45,25 | 46,00 | 44,58 | 45,69 | 3,13% | 64.707,00 |
| 06.05.2025 | 44,99 | 45,33 | 43,72 | 44,30 | -2,13% | 72.642,00 |
| 05.05.2025 | 45,05 | 45,65 | 44,54 | 45,27 | 0,50% | 53.512,00 |
| 02.05.2025 | 44,51 | 45,32 | 44,19 | 45,04 | 1,34% | 54.294,00 |
| 30.04.2025 | 45,09 | 46,04 | 43,67 | 44,45 | -2,03% | 94.969,00 |
| 29.04.2025 | 45,50 | 45,84 | 43,37 | 45,37 | 2,24% | 207.330,00 |
| 28.04.2025 | 46,92 | 47,60 | 44,14 | 44,37 | -4,94% | 80.574,00 |
| 25.04.2025 | 46,87 | 47,41 | 46,44 | 46,68 | -0,63% | 49.407,00 |
| 24.04.2025 | 46,24 | 47,07 | 45,52 | 46,97 | 2,23% | 54.704,00 |
| 23.04.2025 | 45,54 | 46,32 | 45,12 | 45,95 | 1,31% | 82.586,00 |
| 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 |
| 04.03.2025 | 56,42 | 56,58 | 53,66 | 54,80 | -3,49% | 185.751,00 |
| 03.03.2025 | 57,20 | 58,54 | 55,76 | 56,78 | 0,57% | 141.811,00 |
| 28.02.2025 | 56,68 | 56,74 | 56,02 | 56,46 | -0,56% | 59.964,00 |
| 27.02.2025 | 58,30 | 58,34 | 56,64 | 56,78 | -2,57% | 125.296,00 |
| 26.02.2025 | 59,90 | 60,64 | 58,28 | 58,28 | -2,57% | 68.123,00 |
| 25.02.2025 | 59,16 | 59,90 | 58,72 | 59,82 | 1,08% | 44.747,00 |
| 24.02.2025 | 58,22 | 59,96 | 58,22 | 59,18 | 3,46% | 92.681,00 |
| 21.02.2025 | 57,38 | 58,48 | 57,04 | 57,20 | -0,31% | 50.489,00 |
| 20.02.2025 | 56,86 | 57,42 | 56,60 | 57,38 | 0,21% | 52.580,00 |
| 19.02.2025 | 57,68 | 57,90 | 56,66 | 57,26 | -1,95% | 82.063,00 |
| 18.02.2025 | 57,88 | 58,50 | 57,54 | 58,40 | 0,93% | 53.728,00 |
| 17.02.2025 | 57,40 | 58,00 | 56,94 | 57,86 | 1,08% | 63.702,00 |
| 14.02.2025 | 57,00 | 58,10 | 56,82 | 57,24 | 0,77% | 107.904,00 |
| 13.02.2025 | 55,36 | 57,96 | 55,28 | 56,80 | 2,20% | 210.325,00 |
| 12.02.2025 | 55,78 | 55,98 | 55,00 | 55,58 | -0,47% | 114.255,00 |
| 11.02.2025 | 56,52 | 56,60 | 55,40 | 55,84 | -1,83% | 102.745,00 |
| 10.02.2025 | 56,00 | 56,88 | 55,52 | 56,88 | 1,32% | 240.215,00 |
| 07.02.2025 | 57,30 | 58,26 | 55,24 | 56,14 | -5,65% | 534.847,00 |
| 06.02.2025 | 59,26 | 59,92 | 58,30 | 59,50 | 0,20% | 70.665,00 |
| 05.02.2025 | 59,96 | 59,98 | 58,14 | 59,38 | -1,43% | 48.102,00 |
| 04.02.2025 | 59,68 | 60,34 | 58,96 | 60,24 | 1,24% | 42.774,00 |
| 03.02.2025 | 59,96 | 59,96 | 58,24 | 59,50 | -3,00% | 80.554,00 |
| 31.01.2025 | 62,08 | 62,62 | 61,18 | 61,34 | -0,97% | 22.472,00 |
| 30.01.2025 | 61,40 | 62,16 | 61,10 | 61,94 | 0,78% | 28.576,00 |
| 29.01.2025 | 62,28 | 62,34 | 61,10 | 61,46 | -1,06% | 21.279,00 |
| 28.01.2025 | 63,28 | 63,28 | 61,62 | 62,12 | -1,58% | 41.060,00 |
| 27.01.2025 | 61,28 | 63,24 | 61,00 | 63,12 | 2,20% | 58.961,00 |
| 24.01.2025 | 60,12 | 62,42 | 59,92 | 61,76 | 2,83% | 75.620,00 |
| 23.01.2025 | 59,68 | 60,22 | 59,10 | 60,06 | 0,91% | 44.377,00 |
| 22.01.2025 | 60,98 | 60,98 | 59,02 | 59,52 | -2,46% | 92.924,00 |
| 21.01.2025 | 61,52 | 61,76 | 60,50 | 61,02 | -1,58% | 51.360,00 |
| 20.01.2025 | 61,24 | 62,86 | 60,16 | 62,00 | 1,54% | 57.348,00 |
| 17.01.2025 | 61,28 | 62,10 | 60,82 | 61,06 | 0,53% | 36.716,00 |
| 16.01.2025 | 61,08 | 62,26 | 60,74 | 60,74 | -0,56% | 84.503,00 |
| 15.01.2025 | 60,08 | 61,34 | 59,38 | 61,08 | 2,11% | 37.955,00 |
| 14.01.2025 | 59,80 | 61,16 | 59,44 | 59,82 | -0,53% | 41.062,00 |
| 13.01.2025 | 58,84 | 61,04 | 58,78 | 60,14 | 1,69% | 57.064,00 |
| 10.01.2025 | 59,74 | 60,04 | 57,70 | 59,14 | -1,04% | 42.667,00 |
| 09.01.2025 | 59,52 | 59,84 | 59,04 | 59,76 | 0,20% | 9.705,00 |
| 08.01.2025 | 61,02 | 61,50 | 59,36 | 59,64 | -2,49% | 34.526,00 |
| 07.01.2025 | 59,68 | 61,28 | 59,32 | 61,16 | 2,14% | 31.754,00 |
| 06.01.2025 | 57,34 | 62,12 | 57,32 | 59,88 | 4,18% | 143.230,00 |
| 03.01.2025 | 58,34 | 58,68 | 57,08 | 57,48 | -1,24% | 39.239,00 |
| 02.01.2025 | 58,48 | 58,68 | 57,20 | 58,20 | -0,10% | 46.628,00 |
| 30.12.2024 | 58,26 | 58,30 | 57,64 | 58,26 | 0,28% | 30.475,00 |
| 27.12.2024 | 58,20 | 58,48 | 57,70 | 58,10 | -0,07% | 63.657,00 |
| 23.12.2024 | 58,58 | 59,00 | 57,20 | 58,14 | -0,75% | 55.578,00 |
| 20.12.2024 | 58,50 | 58,98 | 57,94 | 58,58 | -0,37% | 53.496,00 |
| 19.12.2024 | 58,12 | 60,24 | 58,12 | 58,80 | 0,93% | 48.688,00 |
| 18.12.2024 | 59,28 | 59,86 | 58,18 | 58,26 | -2,05% | 35.813,00 |
| 17.12.2024 | 59,12 | 59,72 | 58,56 | 59,48 | 0,44% | 45.308,00 |
| 16.12.2024 | 60,36 | 60,48 | 58,18 | 59,22 | -2,60% | 61.482,00 |
| 13.12.2024 | 60,64 | 61,58 | 60,26 | 60,80 | 0,26% | 51.276,00 |
| 12.12.2024 | 61,00 | 61,20 | 59,96 | 60,64 | -0,75% | 45.296,00 |
| 11.12.2024 | 61,32 | 61,48 | 60,56 | 61,10 | -0,36% | 28.865,00 |