41,135€
0,18%
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 |
|---|---|---|---|---|---|---|
| 12.02.2026 | 40,01 | 41,44 | 40,01 | 41,10 | 0,09% | 37.133,00 |
| 11.02.2026 | 40,77 | 41,49 | 40,55 | 41,06 | -0,05% | 35.991,00 |
| 10.02.2026 | 39,71 | 41,09 | 39,51 | 41,08 | 3,88% | 50.639,00 |
| 09.02.2026 | 40,04 | 40,05 | 39,45 | 39,55 | -0,48% | 56.924,00 |
| 06.02.2026 | 40,75 | 40,95 | 39,15 | 39,74 | -1,94% | 124.400,00 |
| 05.02.2026 | 41,39 | 41,39 | 40,02 | 40,52 | -1,78% | 57.727,00 |
| 04.02.2026 | 40,04 | 41,58 | 39,99 | 41,26 | 3,24% | 54.234,00 |
| 03.02.2026 | 41,15 | 41,26 | 39,85 | 39,96 | -2,69% | 136.336,00 |
| 02.02.2026 | 40,99 | 41,48 | 40,72 | 41,07 | 0,11% | 39.706,00 |
| 30.01.2026 | 41,69 | 41,69 | 40,65 | 41,02 | -0,85% | 49.172,00 |
| 29.01.2026 | 41,09 | 41,73 | 40,99 | 41,37 | 0,13% | 41.423,00 |
| 28.01.2026 | 42,19 | 42,19 | 41,05 | 41,32 | -1,62% | 62.138,00 |
| 27.01.2026 | 42,57 | 42,64 | 41,76 | 42,00 | -0,90% | 59.287,00 |
| 26.01.2026 | 42,11 | 43,21 | 42,05 | 42,38 | 0,04% | 29.977,00 |
| 23.01.2026 | 42,47 | 42,74 | 41,70 | 42,36 | 0,19% | 32.553,00 |
| 22.01.2026 | 42,89 | 43,09 | 41,72 | 42,28 | 0,02% | 78.076,00 |
| 21.01.2026 | 41,44 | 42,42 | 41,00 | 42,27 | 2,26% | 66.806,00 |
| 20.01.2026 | 40,99 | 41,72 | 40,52 | 41,34 | 0,62% | 64.777,00 |
| 19.01.2026 | 40,90 | 41,40 | 40,02 | 41,08 | -3,02% | 201.911,00 |
| 16.01.2026 | 42,66 | 43,00 | 42,05 | 42,36 | -0,82% | 73.829,00 |
| 15.01.2026 | 43,66 | 43,89 | 42,43 | 42,71 | -2,98% | 82.426,00 |
| 14.01.2026 | 43,50 | 44,48 | 43,34 | 44,02 | 0,23% | 38.101,00 |
| 13.01.2026 | 44,39 | 44,70 | 43,63 | 43,92 | -1,92% | 74.830,00 |
| 12.01.2026 | 47,07 | 47,29 | 43,85 | 44,78 | -5,61% | 159.805,00 |
| 09.01.2026 | 46,19 | 48,77 | 45,81 | 47,44 | 1,73% | 94.239,00 |
| 08.01.2026 | 46,16 | 46,64 | 45,24 | 46,64 | 0,68% | 34.351,00 |
| 07.01.2026 | 46,42 | 46,91 | 46,02 | 46,32 | -0,58% | 30.228,00 |
| 06.01.2026 | 46,99 | 47,24 | 46,08 | 46,59 | -0,63% | 25.893,00 |
| 05.01.2026 | 47,71 | 48,42 | 46,78 | 46,89 | -1,40% | 32.527,00 |
| 02.01.2026 | 45,84 | 47,71 | 45,64 | 47,55 | 3,55% | 45.119,00 |
| 30.12.2025 | 45,58 | 45,92 | 45,31 | 45,92 | 0,53% | 29.510,00 |
| 29.12.2025 | 45,11 | 46,02 | 45,11 | 45,68 | 0,69% | 38.687,00 |
| 23.12.2025 | 45,71 | 45,74 | 45,06 | 45,37 | -0,40% | 27.988,00 |
| 22.12.2025 | 45,51 | 45,99 | 45,27 | 45,55 | -0,59% | 38.337,00 |
| 19.12.2025 | 45,61 | 46,05 | 45,51 | 45,82 | -0,05% | 27.409,00 |
| 18.12.2025 | 45,69 | 46,10 | 45,28 | 45,84 | 0,27% | 24.954,00 |
| 17.12.2025 | 46,01 | 46,39 | 45,64 | 45,72 | -0,75% | 14.412,00 |
| 16.12.2025 | 46,24 | 46,63 | 45,44 | 46,06 | -0,45% | 35.702,00 |
| 15.12.2025 | 47,44 | 47,44 | 45,99 | 46,27 | -2,08% | 41.757,00 |
| 12.12.2025 | 46,52 | 47,54 | 46,28 | 47,26 | 1,58% | 61.527,00 |
| 11.12.2025 | 45,65 | 46,70 | 45,05 | 46,52 | 1,12% | 39.064,00 |
| 10.12.2025 | 46,89 | 47,10 | 45,62 | 46,01 | -1,91% | 45.708,00 |
| 09.12.2025 | 47,21 | 47,85 | 46,52 | 46,90 | -0,45% | 45.486,00 |
| 08.12.2025 | 47,91 | 48,14 | 47,01 | 47,11 | -1,60% | 56.780,00 |
| 05.12.2025 | 47,18 | 48,10 | 46,84 | 47,88 | 2,34% | 98.824,00 |
| 04.12.2025 | 44,87 | 47,19 | 44,87 | 46,78 | 4,50% | 109.685,00 |
| 03.12.2025 | 43,91 | 45,28 | 43,81 | 44,77 | 1,53% | 49.585,00 |
| 02.12.2025 | 44,09 | 44,74 | 43,83 | 44,09 | -0,09% | 34.559,00 |
| 01.12.2025 | 44,37 | 44,88 | 43,78 | 44,13 | -0,83% | 31.820,00 |
| 28.11.2025 | 44,84 | 44,89 | 44,11 | 44,50 | -0,32% | 28.233,00 |
| 27.11.2025 | 44,02 | 44,94 | 43,91 | 44,65 | 1,17% | 32.841,00 |
| 26.11.2025 | 44,09 | 44,22 | 43,42 | 44,13 | 0,54% | 20.854,00 |
| 25.11.2025 | 43,72 | 44,00 | 43,17 | 43,90 | 0,26% | 11.972,00 |
| 24.11.2025 | 43,45 | 44,20 | 43,17 | 43,78 | 0,85% | 24.574,00 |
| 21.11.2025 | 42,24 | 43,54 | 42,07 | 43,41 | 1,26% | 29.023,00 |
| 20.11.2025 | 44,89 | 45,16 | 42,87 | 42,87 | -4,10% | 46.459,00 |
| 19.11.2025 | 44,45 | 44,98 | 43,73 | 44,71 | 0,33% | 21.232,00 |
| 18.11.2025 | 44,68 | 45,14 | 44,06 | 44,56 | -0,82% | 25.013,00 |
| 17.11.2025 | 46,10 | 46,34 | 44,88 | 44,93 | -2,79% | 28.917,00 |
| 14.11.2025 | 46,75 | 46,86 | 45,67 | 46,22 | -0,57% | 26.426,00 |
| 13.11.2025 | 46,71 | 47,30 | 46,21 | 46,49 | -0,87% | 28.182,00 |
| 12.11.2025 | 47,34 | 48,20 | 46,46 | 46,90 | -0,60% | 47.241,00 |
| 11.11.2025 | 45,79 | 47,49 | 45,00 | 47,18 | 2,73% | 34.008,00 |
| 10.11.2025 | 46,05 | 46,37 | 45,55 | 45,93 | 0,53% | 16.842,00 |
| 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 |