43,170€
1,62%
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 |
|---|---|---|---|---|---|---|
| 02.07.2025 | 42,49 | 43,73 | 42,25 | 43,16 | 1,60% | 68.110,00 |
| 01.07.2025 | 42,06 | 42,49 | 40,95 | 42,48 | 0,71% | 56.182,00 |
| 30.06.2025 | 42,82 | 43,10 | 41,96 | 42,18 | -0,58% | 55.510,00 |
| 27.06.2025 | 39,88 | 42,83 | 39,78 | 42,43 | 6,61% | 141.509,00 |
| 26.06.2025 | 39,99 | 40,39 | 39,60 | 39,80 | -0,59% | 93.153,00 |
| 25.06.2025 | 41,18 | 41,32 | 39,74 | 40,03 | -2,53% | 131.839,00 |
| 24.06.2025 | 41,49 | 42,00 | 40,87 | 41,07 | -0,26% | 70.355,00 |
| 23.06.2025 | 41,02 | 41,60 | 40,52 | 41,18 | 0,02% | 69.612,00 |
| 20.06.2025 | 41,09 | 41,96 | 40,97 | 41,17 | 0,48% | 59.183,00 |
| 19.06.2025 | 40,97 | 41,31 | 40,54 | 40,97 | -0,29% | 51.266,00 |
| 18.06.2025 | 41,09 | 41,41 | 40,55 | 41,09 | 0,11% | 91.928,00 |
| 17.06.2025 | 41,05 | 41,75 | 40,88 | 41,05 | -0,41% | 71.124,00 |
| 16.06.2025 | 40,84 | 41,70 | 40,53 | 41,22 | -0,46% | 82.243,00 |
| 13.06.2025 | 41,40 | 41,73 | 41,23 | 41,41 | -2,43% | 101.307,00 |
| 12.06.2025 | 42,59 | 42,72 | 42,02 | 42,44 | -0,08% | 26.762,00 |
| 11.06.2025 | 42,70 | 43,30 | 42,46 | 42,47 | -0,39% | 78.954,00 |
| 10.06.2025 | 41,30 | 42,84 | 41,13 | 42,64 | 3,57% | 95.183,00 |
| 09.06.2025 | 41,34 | 41,71 | 41,11 | 41,17 | -0,62% | 18.884,00 |
| 06.06.2025 | 41,95 | 42,25 | 41,03 | 41,42 | -0,43% | 75.784,00 |
| 05.06.2025 | 42,10 | 42,10 | 41,33 | 41,60 | -0,73% | 64.638,00 |
| 04.06.2025 | 41,79 | 42,15 | 41,41 | 41,91 | 0,55% | 59.953,00 |
| 03.06.2025 | 41,84 | 41,91 | 40,82 | 41,68 | -0,07% | 74.429,00 |
| 02.06.2025 | 42,31 | 42,74 | 41,38 | 41,71 | -2,91% | 88.274,00 |
| 30.05.2025 | 43,49 | 43,49 | 42,31 | 42,96 | -1,04% | 48.227,00 |
| 29.05.2025 | 43,90 | 43,94 | 43,01 | 43,41 | 1,37% | 61.083,00 |
| 28.05.2025 | 42,72 | 43,43 | 42,14 | 42,82 | 0,67% | 61.448,00 |
| 27.05.2025 | 43,00 | 43,31 | 42,29 | 42,54 | -0,72% | 87.842,00 |
| 26.05.2025 | 43,31 | 43,48 | 42,55 | 42,85 | 0,66% | 117.418,00 |
| 23.05.2025 | 43,94 | 44,08 | 41,53 | 42,57 | -3,28% | 154.955,00 |
| 22.05.2025 | 44,20 | 44,49 | 43,25 | 44,01 | -3,95% | 167.716,00 |
| 21.05.2025 | 46,16 | 46,36 | 45,27 | 45,82 | -0,89% | 116.346,00 |
| 20.05.2025 | 45,93 | 46,88 | 45,48 | 46,23 | 0,14% | 63.722,00 |
| 19.05.2025 | 46,16 | 46,60 | 45,60 | 46,17 | -0,32% | 77.051,00 |
| 16.05.2025 | 47,31 | 47,56 | 45,90 | 46,32 | -2,44% | 78.642,00 |
| 15.05.2025 | 47,77 | 47,89 | 46,81 | 47,48 | -1,26% | 35.096,00 |
| 14.05.2025 | 48,10 | 48,45 | 47,45 | 48,08 | 0,39% | 53.252,00 |
| 13.05.2025 | 48,09 | 48,67 | 47,88 | 47,90 | -0,88% | 50.076,00 |
| 12.05.2025 | 47,78 | 49,72 | 47,50 | 48,32 | 2,66% | 102.140,00 |
| 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 |