58,410€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,56 | 58,98 | 57,93 | 58,36 | -0,41% | 53.496,00 |
| 19.12.2024 | 58,12 | 60,25 | 58,12 | 58,60 | 0,27% | 48.688,00 |
| 18.12.2024 | 59,24 | 59,93 | 58,18 | 58,44 | -1,38% | 35.813,00 |
| 17.12.2024 | 59,12 | 59,73 | 58,54 | 59,26 | 0,41% | 45.286,00 |
| 16.12.2024 | 60,38 | 60,48 | 58,17 | 59,02 | -2,54% | 61.482,00 |
| 13.12.2024 | 60,64 | 61,59 | 60,26 | 60,56 | -0,18% | 51.276,00 |
| 12.12.2024 | 61,00 | 61,32 | 59,96 | 60,67 | -0,34% | 45.296,00 |
| 11.12.2024 | 61,40 | 61,54 | 60,49 | 60,88 | -0,83% | 28.865,00 |
| 10.12.2024 | 60,70 | 61,89 | 60,70 | 61,39 | 1,15% | 45.488,00 |
| 09.12.2024 | 58,93 | 61,43 | 58,86 | 60,69 | 2,19% | 92.207,00 |
| 06.12.2024 | 58,81 | 60,38 | 58,68 | 59,39 | 1,00% | 48.328,00 |
| 05.12.2024 | 58,98 | 59,24 | 58,13 | 58,80 | -0,29% | 53.186,00 |
| 04.12.2024 | 58,88 | 59,85 | 58,64 | 58,97 | 0,37% | 41.088,00 |
| 03.12.2024 | 59,19 | 59,88 | 58,49 | 58,75 | -1,76% | 70.596,00 |
| 02.12.2024 | 59,08 | 60,26 | 58,34 | 59,80 | 1,30% | 61.990,00 |
| 29.11.2024 | 59,12 | 59,36 | 58,37 | 59,03 | -0,12% | 26.503,00 |
| 28.11.2024 | 58,95 | 60,43 | 58,73 | 59,10 | 0,56% | 38.953,00 |
| 27.11.2024 | 58,64 | 59,03 | 57,82 | 58,77 | -0,03% | 23.825,00 |
| 26.11.2024 | 59,09 | 59,26 | 57,46 | 58,79 | -0,81% | 61.787,00 |
| 25.11.2024 | 58,27 | 59,56 | 58,18 | 59,27 | 2,67% | 78.249,00 |
| 22.11.2024 | 56,98 | 58,08 | 56,00 | 57,73 | 0,93% | 79.132,00 |
| 21.11.2024 | 58,61 | 59,05 | 55,61 | 57,20 | -2,41% | 229.069,00 |
| 20.11.2024 | 61,68 | 61,68 | 58,20 | 58,61 | -4,36% | 156.500,00 |
| 19.11.2024 | 62,49 | 62,64 | 60,51 | 61,28 | -1,98% | 68.194,00 |
| 18.11.2024 | 63,28 | 63,95 | 62,26 | 62,52 | -1,29% | 29.120,00 |
| 15.11.2024 | 62,86 | 63,46 | 62,54 | 63,34 | 0,78% | 30.713,00 |
| 14.11.2024 | 62,26 | 63,31 | 61,61 | 62,85 | 0,54% | 42.559,00 |
| 13.11.2024 | 63,32 | 63,72 | 61,82 | 62,51 | -1,62% | 45.086,00 |
| 12.11.2024 | 64,09 | 65,07 | 63,06 | 63,54 | -1,00% | 44.588,00 |
| 11.11.2024 | 64,62 | 65,31 | 63,16 | 64,18 | -0,56% | 65.137,00 |
| 08.11.2024 | 65,31 | 65,44 | 63,84 | 64,54 | -1,53% | 51.838,00 |
| 07.11.2024 | 62,98 | 66,08 | 62,52 | 65,54 | 4,03% | 82.035,00 |
| 06.11.2024 | 65,02 | 65,48 | 60,90 | 63,00 | -4,46% | 229.526,00 |
| 05.11.2024 | 66,44 | 66,62 | 65,04 | 65,94 | -0,45% | 37.208,00 |
| 04.11.2024 | 65,28 | 67,46 | 65,16 | 66,24 | 1,88% | 58.803,00 |
| 01.11.2024 | 64,78 | 65,42 | 64,52 | 65,02 | 0,81% | 25.771,00 |
| 31.10.2024 | 65,14 | 65,56 | 64,22 | 64,50 | -1,38% | 62.588,00 |
| 30.10.2024 | 66,40 | 66,48 | 65,12 | 65,40 | -1,92% | 70.119,00 |
| 29.10.2024 | 67,06 | 67,96 | 66,38 | 66,68 | -0,60% | 88.702,00 |
| 28.10.2024 | 69,68 | 70,36 | 66,10 | 67,08 | -3,26% | 215.098,00 |
| 25.10.2024 | 69,00 | 71,18 | 68,26 | 69,34 | 0,06% | 65.289,00 |
| 24.10.2024 | 67,18 | 70,98 | 67,18 | 69,30 | 2,88% | 81.303,00 |
| 23.10.2024 | 67,46 | 68,78 | 66,80 | 67,36 | 0,03% | 67.744,00 |
| 22.10.2024 | 67,98 | 68,10 | 66,74 | 67,34 | -0,88% | 28.348,00 |
| 21.10.2024 | 67,70 | 68,22 | 66,88 | 67,94 | 0,18% | 30.547,00 |
| 18.10.2024 | 66,64 | 69,12 | 66,64 | 67,82 | 1,74% | 46.414,00 |
| 17.10.2024 | 67,20 | 67,88 | 66,52 | 66,66 | -1,16% | 31.829,00 |
| 16.10.2024 | 68,28 | 68,38 | 67,00 | 67,44 | -1,49% | 42.281,00 |
| 15.10.2024 | 69,78 | 69,88 | 67,80 | 68,46 | -1,61% | 50.571,00 |
| 14.10.2024 | 71,02 | 71,38 | 68,78 | 69,58 | -2,25% | 54.111,00 |
| 11.10.2024 | 69,16 | 71,18 | 68,98 | 71,18 | 2,42% | 33.277,00 |
| 10.10.2024 | 69,48 | 69,66 | 68,74 | 69,50 | 0,14% | 19.001,00 |
| 09.10.2024 | 68,50 | 69,86 | 68,10 | 69,40 | 1,28% | 62.539,00 |
| 08.10.2024 | 70,00 | 70,38 | 68,16 | 68,52 | -2,89% | 60.034,00 |
| 07.10.2024 | 70,32 | 71,26 | 69,90 | 70,56 | 0,28% | 23.194,00 |
| 04.10.2024 | 69,26 | 70,64 | 69,02 | 70,36 | 2,09% | 38.906,00 |
| 03.10.2024 | 70,20 | 70,56 | 68,62 | 68,92 | -2,60% | 37.420,00 |
| 02.10.2024 | 71,30 | 72,04 | 70,72 | 70,76 | -0,23% | 24.796,00 |
| 01.10.2024 | 71,82 | 72,28 | 70,64 | 70,92 | -0,92% | 36.280,00 |
| 30.09.2024 | 73,04 | 74,30 | 70,88 | 71,58 | -1,68% | 59.730,00 |
| 27.09.2024 | 71,52 | 74,96 | 71,30 | 72,80 | 1,99% | 128.359,00 |
| 26.09.2024 | 68,82 | 72,42 | 68,66 | 71,38 | 5,19% | 115.983,00 |
| 25.09.2024 | 67,90 | 69,02 | 67,50 | 67,86 | -0,56% | 26.496,00 |
| 24.09.2024 | 66,68 | 69,20 | 66,68 | 68,24 | 2,62% | 58.439,00 |
| 23.09.2024 | 65,40 | 66,66 | 63,78 | 66,50 | 1,68% | 60.151,00 |
| 20.09.2024 | 67,40 | 67,40 | 64,78 | 65,40 | -4,53% | 126.893,00 |
| 19.09.2024 | 68,50 | 70,24 | 68,22 | 68,50 | 0,50% | 39.265,00 |
| 18.09.2024 | 67,98 | 68,60 | 67,66 | 68,16 | 0,06% | 16.924,00 |
| 17.09.2024 | 67,58 | 68,94 | 67,42 | 68,12 | 0,26% | 16.766,00 |
| 16.09.2024 | 67,36 | 68,14 | 66,76 | 67,94 | 0,80% | 19.928,00 |
| 13.09.2024 | 65,98 | 68,06 | 65,62 | 67,40 | 2,34% | 41.500,00 |
| 12.09.2024 | 67,50 | 67,74 | 65,20 | 65,86 | -2,40% | 28.656,00 |
| 11.09.2024 | 65,66 | 67,48 | 65,30 | 67,48 | 2,87% | 35.893,00 |
| 10.09.2024 | 66,44 | 67,46 | 64,12 | 65,60 | -1,47% | 64.410,00 |
| 09.09.2024 | 66,72 | 66,76 | 65,74 | 66,58 | 0,73% | 26.873,00 |
| 06.09.2024 | 67,02 | 67,86 | 65,98 | 66,10 | -1,84% | 24.918,00 |
| 05.09.2024 | 66,42 | 67,68 | 66,28 | 67,34 | 1,02% | 24.188,00 |
| 04.09.2024 | 67,12 | 67,22 | 66,00 | 66,66 | -1,48% | 39.409,00 |
| 03.09.2024 | 69,66 | 70,06 | 67,28 | 67,66 | -3,32% | 57.389,00 |
| 02.09.2024 | 71,06 | 71,16 | 69,68 | 69,98 | -1,63% | 31.575,00 |
| 30.08.2024 | 70,40 | 71,26 | 70,14 | 71,14 | 1,48% | 14.705,00 |
| 29.08.2024 | 69,52 | 71,06 | 69,48 | 70,10 | 0,20% | 30.774,00 |
| 28.08.2024 | 70,18 | 70,40 | 69,50 | 69,96 | 0,20% | 20.979,00 |
| 27.08.2024 | 69,86 | 70,60 | 69,56 | 69,82 | 0,06% | 16.546,00 |
| 26.08.2024 | 69,80 | 70,20 | 69,28 | 69,78 | -0,06% | 28.186,00 |
| 23.08.2024 | 70,12 | 70,70 | 69,40 | 69,82 | -0,74% | 36.243,00 |
| 22.08.2024 | 70,84 | 71,00 | 70,02 | 70,34 | -1,01% | 23.744,00 |
| 21.08.2024 | 69,30 | 71,16 | 68,82 | 71,06 | 2,60% | 33.142,00 |
| 20.08.2024 | 69,28 | 69,44 | 68,86 | 69,26 | 0,20% | 25.359,00 |
| 19.08.2024 | 68,20 | 69,30 | 67,82 | 69,12 | 2,13% | 45.999,00 |
| 16.08.2024 | 67,78 | 68,06 | 67,22 | 67,68 | -0,32% | 27.837,00 |
| 15.08.2024 | 66,52 | 68,40 | 66,44 | 67,90 | 1,83% | 41.074,00 |
| 14.08.2024 | 66,06 | 66,70 | 65,64 | 66,68 | 1,00% | 49.869,00 |
| 13.08.2024 | 66,14 | 66,24 | 65,14 | 66,02 | 0,15% | 39.554,00 |
| 12.08.2024 | 66,88 | 67,16 | 65,78 | 65,92 | -0,48% | 43.485,00 |
| 09.08.2024 | 66,88 | 67,04 | 66,02 | 66,24 | -0,72% | 49.159,00 |
| 08.08.2024 | 67,30 | 67,34 | 66,10 | 66,72 | -0,42% | 29.811,00 |
| 07.08.2024 | 67,02 | 67,88 | 66,58 | 67,00 | 1,03% | 38.988,00 |
| 06.08.2024 | 68,38 | 68,86 | 65,90 | 66,32 | -1,89% | 48.462,00 |
| 05.08.2024 | 67,30 | 68,24 | 65,52 | 67,60 | -1,66% | 109.421,00 |