45,465€
-1,35%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,51 | 46,89 | 45,20 | 45,39 | -1,51% | 17.784,00 |
| 11.11.2026 | 46,22 | 46,36 | 45,67 | 46,09 | 0,25% | 10.862,00 |
| 10.11.2026 | 46,68 | 46,93 | 45,81 | 45,97 | -0,85% | 10.725,00 |
| 09.11.2026 | 46,71 | 47,05 | 46,01 | 46,37 | -0,83% | 15.285,00 |
| 06.11.2026 | 46,69 | 47,19 | 46,19 | 46,76 | -0,01% | 12.181,00 |
| 05.11.2026 | 47,05 | 47,89 | 46,17 | 46,76 | -0,25% | 38.455,00 |
| 04.11.2026 | 46,49 | 47,38 | 46,03 | 46,88 | 1,98% | 30.424,00 |
| 03.11.2026 | 46,19 | 46,80 | 45,56 | 45,97 | -0,38% | 12.879,00 |
| 02.11.2026 | 46,51 | 47,04 | 45,88 | 46,14 | -1,09% | 19.035,00 |
| 30.10.2026 | 45,81 | 46,94 | 45,69 | 46,65 | 1,51% | 21.312,00 |
| 29.10.2026 | 44,77 | 46,24 | 44,31 | 45,96 | 2,59% | 39.851,00 |
| 28.10.2026 | 43,09 | 45,12 | 42,68 | 44,80 | 3,84% | 56.480,00 |
| 27.10.2026 | 42,50 | 43,41 | 41,83 | 43,14 | 4,46% | 43.580,00 |
| 26.10.2026 | 41,71 | 42,14 | 41,06 | 41,30 | -1,61% | 27.350,00 |
| 23.10.2026 | 42,99 | 42,99 | 41,50 | 41,98 | -2,36% | 12.103,00 |
| 22.10.2026 | 42,94 | 43,35 | 42,01 | 42,99 | 0,43% | 11.075,00 |
| 21.10.2026 | 43,14 | 43,22 | 42,27 | 42,81 | -0,57% | 9.043,00 |
| 20.10.2026 | 41,94 | 43,62 | 41,51 | 43,05 | 2,98% | 23.153,00 |
| 19.10.2026 | 42,34 | 42,39 | 41,33 | 41,81 | -0,77% | 31.116,00 |
| 16.10.2026 | 41,89 | 42,95 | 41,41 | 42,13 | 1,37% | 44.886,00 |
| 15.10.2026 | 40,97 | 41,74 | 40,83 | 41,56 | 0,68% | 20.710,00 |
| 14.10.2026 | 41,34 | 41,79 | 40,89 | 41,28 | -0,12% | 50.784,00 |
| 13.10.2026 | 41,96 | 42,39 | 41,21 | 41,33 | -1,85% | 17.023,00 |
| 12.10.2026 | 41,99 | 42,52 | 41,61 | 42,11 | 1,07% | 15.586,00 |
| 09.10.2026 | 41,18 | 42,51 | 40,78 | 41,67 | 0,57% | 23.982,00 |
| 08.10.2026 | 42,99 | 43,12 | 40,57 | 41,43 | -2,94% | 46.255,00 |
| 07.10.2026 | 42,49 | 44,61 | 41,60 | 42,69 | 0,81% | 84.664,00 |
| 06.10.2026 | 42,86 | 43,73 | 42,01 | 42,34 | -1,73% | 42.628,00 |
| 05.10.2026 | 43,19 | 43,35 | 42,71 | 43,09 | -0,13% | 22.373,00 |
| 02.10.2026 | 43,59 | 43,90 | 42,64 | 43,14 | 0,10% | 22.356,00 |
| 01.10.2026 | 45,49 | 45,49 | 43,09 | 43,10 | -5,15% | 27.535,00 |
| 30.09.2026 | 45,74 | 46,35 | 45,15 | 45,44 | 0,32% | 13.454,00 |
| 29.09.2026 | 44,52 | 45,59 | 44,37 | 45,29 | 1,63% | 23.164,00 |
| 28.09.2026 | 45,47 | 45,91 | 44,38 | 44,57 | -2,39% | 13.907,00 |
| 25.09.2026 | 44,89 | 45,80 | 44,24 | 45,66 | 2,02% | 17.851,00 |
| 24.09.2026 | 43,97 | 45,61 | 43,51 | 44,75 | 1,27% | 22.428,00 |
| 23.09.2026 | 45,36 | 45,74 | 43,80 | 44,19 | -2,55% | 27.754,00 |
| 22.09.2026 | 44,94 | 46,43 | 44,61 | 45,35 | 1,49% | 24.650,00 |
| 21.09.2026 | 45,37 | 45,89 | 44,52 | 44,68 | -3,07% | 32.814,00 |
| 18.09.2026 | 47,44 | 47,44 | 45,03 | 46,10 | -2,70% | 23.927,00 |
| 17.09.2026 | 45,54 | 47,49 | 45,11 | 47,38 | 5,09% | 38.534,00 |
| 16.09.2026 | 44,97 | 45,54 | 43,81 | 45,08 | -0,34% | 15.853,00 |
| 15.09.2026 | 44,72 | 45,43 | 44,56 | 45,24 | 0,25% | 12.630,00 |
| 14.09.2026 | 44,60 | 45,83 | 44,45 | 45,12 | 0,60% | 24.329,00 |
| 11.09.2026 | 44,81 | 45,58 | 44,51 | 44,85 | 0,17% | 10.410,00 |
| 10.09.2026 | 45,11 | 45,88 | 44,52 | 44,78 | 0,44% | 28.188,00 |
| 09.09.2026 | 44,42 | 45,23 | 44,41 | 44,58 | -0,21% | 13.266,00 |
| 08.09.2026 | 44,60 | 45,73 | 44,26 | 44,68 | -0,07% | 24.494,00 |
| 07.09.2026 | 44,08 | 44,99 | 43,81 | 44,71 | 0,62% | 8.168,00 |
| 04.09.2026 | 45,49 | 45,75 | 44,38 | 44,43 | -0,87% | 30.962,00 |
| 03.09.2026 | 44,00 | 44,99 | 43,44 | 44,82 | 1,85% | 20.942,00 |
| 02.09.2026 | 44,36 | 44,64 | 43,40 | 44,01 | -0,96% | 13.433,00 |
| 01.09.2026 | 45,22 | 45,58 | 43,89 | 44,43 | -2,38% | 22.300,00 |
| 31.08.2026 | 45,88 | 46,11 | 45,41 | 45,52 | -0,63% | 15.176,00 |
| 28.08.2026 | 45,43 | 46,87 | 45,07 | 45,81 | 1,89% | 56.141,00 |
| 27.08.2026 | 43,30 | 44,96 | 42,85 | 44,96 | 3,99% | 31.462,00 |
| 26.08.2026 | 44,34 | 44,34 | 42,96 | 43,23 | -1,48% | 25.599,00 |
| 25.08.2026 | 44,34 | 44,34 | 43,59 | 43,88 | -0,50% | 13.812,00 |
| 24.08.2026 | 44,71 | 45,00 | 43,85 | 44,10 | -1,76% | 17.646,00 |
| 21.08.2026 | 44,79 | 45,27 | 43,90 | 44,89 | 0,56% | 29.562,00 |
| 20.08.2026 | 44,42 | 45,37 | 44,42 | 44,64 | 0,40% | 31.707,00 |
| 19.08.2026 | 44,01 | 44,97 | 43,68 | 44,46 | 0,50% | 13.635,00 |
| 18.08.2026 | 44,54 | 44,90 | 44,01 | 44,24 | -0,82% | 20.369,00 |
| 17.08.2026 | 44,79 | 44,84 | 44,08 | 44,61 | 0,52% | 12.584,00 |
| 14.08.2026 | 44,14 | 44,59 | 43,76 | 44,38 | 0,91% | 8.604,00 |
| 13.08.2026 | 44,98 | 44,98 | 43,69 | 43,98 | -1,51% | 19.671,00 |
| 12.08.2026 | 44,99 | 44,99 | 43,81 | 44,65 | -0,23% | 15.487,00 |
| 11.08.2026 | 44,83 | 45,21 | 44,33 | 44,76 | 0,25% | 15.827,00 |
| 10.08.2026 | 44,39 | 44,92 | 43,87 | 44,65 | 1,20% | 14.929,00 |
| 07.08.2026 | 43,41 | 44,50 | 43,12 | 44,12 | 1,60% | 20.260,00 |
| 06.08.2026 | 43,50 | 44,42 | 42,53 | 43,42 | -0,25% | 30.731,00 |
| 05.08.2026 | 43,47 | 43,90 | 43,27 | 43,53 | 0,15% | 11.709,00 |
| 04.08.2026 | 43,69 | 43,69 | 42,59 | 43,47 | 0,31% | 16.469,00 |
| 03.08.2026 | 43,09 | 44,19 | 42,55 | 43,33 | 1,87% | 24.152,00 |
| 31.07.2026 | 44,12 | 44,46 | 41,93 | 42,54 | -3,81% | 56.001,00 |
| 30.07.2026 | 44,39 | 45,03 | 43,01 | 44,22 | -0,42% | 23.490,00 |
| 29.07.2026 | 45,89 | 46,89 | 44,05 | 44,41 | -1,31% | 59.097,00 |
| 28.07.2026 | 43,99 | 45,02 | 43,61 | 45,00 | 2,47% | 11.837,00 |
| 27.07.2026 | 44,32 | 44,91 | 43,31 | 43,91 | 0,27% | 16.304,00 |
| 24.07.2026 | 44,97 | 46,30 | 43,37 | 43,79 | -3,41% | 30.734,00 |
| 23.07.2026 | 46,28 | 46,28 | 45,00 | 45,34 | -1,95% | 13.810,00 |
| 22.07.2026 | 44,61 | 46,97 | 44,61 | 46,24 | 3,10% | 30.690,00 |
| 21.07.2026 | 44,78 | 45,18 | 44,51 | 44,85 | 0,38% | 5.469,00 |
| 20.07.2026 | 44,71 | 45,49 | 44,51 | 44,68 | -0,37% | 8.318,00 |
| 17.07.2026 | 44,31 | 45,59 | 44,31 | 44,84 | -0,40% | 10.567,00 |
| 16.07.2026 | 44,23 | 45,25 | 44,23 | 45,02 | 1,61% | 14.572,00 |
| 15.07.2026 | 43,43 | 44,68 | 43,13 | 44,31 | 1,86% | 15.934,00 |
| 14.07.2026 | 44,23 | 44,58 | 43,25 | 43,50 | -2,86% | 19.726,00 |
| 13.07.2026 | 44,79 | 45,21 | 44,40 | 44,78 | -1,31% | 11.413,00 |
| 10.07.2026 | 46,35 | 47,25 | 45,09 | 45,37 | -2,06% | 14.051,00 |
| 09.07.2026 | 46,31 | 46,69 | 45,18 | 46,33 | -0,18% | 16.567,00 |
| 08.07.2026 | 47,21 | 47,39 | 45,71 | 46,41 | -1,85% | 13.717,00 |
| 07.07.2026 | 46,76 | 48,73 | 46,76 | 47,29 | 0,99% | 29.153,00 |
| 06.07.2026 | 46,39 | 47,30 | 45,80 | 46,82 | 1,80% | 28.803,00 |
| 03.07.2026 | 45,65 | 47,07 | 45,10 | 45,99 | 2,14% | 22.482,00 |
| 02.07.2026 | 44,36 | 45,50 | 43,87 | 45,03 | 2,13% | 16.690,00 |
| 01.07.2026 | 43,54 | 44,33 | 43,07 | 44,09 | 1,60% | 10.575,00 |
| 30.06.2026 | 42,61 | 43,77 | 42,26 | 43,39 | 1,59% | 12.788,00 |
| 29.06.2026 | 43,21 | 44,00 | 42,34 | 42,71 | -1,28% | 23.109,00 |
| 26.06.2026 | 44,01 | 44,19 | 42,61 | 43,27 | -1,78% | 36.526,00 |