46,715€
1,63%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 46,33 | 47,19 | 46,01 | 46,87 | 1,97% | 45.123,00 |
| 13.05.2026 | 45,06 | 46,27 | 44,86 | 45,97 | 2,46% | 53.241,00 |
| 12.05.2026 | 44,73 | 45,69 | 44,31 | 44,86 | 0,81% | 83.364,00 |
| 11.05.2026 | 42,51 | 44,78 | 42,06 | 44,50 | 4,13% | 63.400,00 |
| 08.05.2026 | 41,93 | 43,00 | 41,61 | 42,74 | 1,70% | 16.667,00 |
| 07.05.2026 | 42,89 | 43,03 | 41,95 | 42,02 | -1,18% | 16.591,00 |
| 06.05.2026 | 41,31 | 43,87 | 41,20 | 42,52 | 3,75% | 74.416,00 |
| 05.05.2026 | 40,10 | 41,13 | 40,06 | 40,99 | 1,80% | 19.781,00 |
| 04.05.2026 | 40,34 | 40,86 | 39,70 | 40,26 | -2,94% | 32.851,00 |
| 30.04.2026 | 40,41 | 41,78 | 40,06 | 41,48 | 1,93% | 28.746,00 |
| 29.04.2026 | 41,00 | 41,09 | 40,03 | 40,70 | -0,29% | 14.091,00 |
| 28.04.2026 | 40,57 | 41,17 | 40,57 | 40,82 | 0,05% | 8.596,00 |
| 27.04.2026 | 41,01 | 41,30 | 40,51 | 40,80 | -1,07% | 12.795,00 |
| 24.04.2026 | 41,61 | 42,04 | 40,87 | 41,24 | -1,34% | 12.445,00 |
| 23.04.2026 | 41,68 | 42,25 | 41,46 | 41,80 | 0,69% | 8.993,00 |
| 22.04.2026 | 42,05 | 42,60 | 41,28 | 41,51 | -0,98% | 13.365,00 |
| 21.04.2026 | 42,71 | 42,97 | 41,89 | 41,92 | -0,79% | 10.840,00 |
| 20.04.2026 | 42,81 | 43,09 | 42,15 | 42,26 | -2,05% | 21.796,00 |
| 17.04.2026 | 42,03 | 43,71 | 41,82 | 43,14 | 3,07% | 39.128,00 |
| 16.04.2026 | 42,79 | 43,19 | 41,72 | 41,86 | -2,91% | 40.619,00 |
| 15.04.2026 | 43,03 | 43,67 | 42,77 | 43,11 | -0,21% | 22.920,00 |
| 14.04.2026 | 42,31 | 43,51 | 42,13 | 43,20 | 3,71% | 94.956,00 |
| 13.04.2026 | 40,59 | 41,79 | 40,29 | 41,66 | 2,10% | 27.383,00 |
| 10.04.2026 | 40,56 | 41,46 | 39,69 | 40,80 | 0,78% | 35.636,00 |
| 09.04.2026 | 40,89 | 41,06 | 40,08 | 40,49 | -0,32% | 25.022,00 |
| 08.04.2026 | 41,29 | 41,65 | 40,35 | 40,62 | 2,59% | 57.394,00 |
| 07.04.2026 | 39,38 | 40,40 | 39,16 | 39,59 | 0,13% | 34.035,00 |
| 02.04.2026 | 38,71 | 39,77 | 38,69 | 39,54 | 0,23% | 17.119,00 |
| 01.04.2026 | 39,63 | 40,12 | 39,04 | 39,45 | 0,71% | 48.897,00 |
| 31.03.2026 | 38,13 | 39,57 | 37,87 | 39,17 | 4,27% | 55.487,00 |
| 30.03.2026 | 37,50 | 38,37 | 37,16 | 37,57 | 0,17% | 38.312,00 |
| 27.03.2026 | 37,99 | 38,04 | 37,38 | 37,50 | -0,45% | 24.810,00 |
| 26.03.2026 | 37,34 | 37,93 | 36,87 | 37,67 | 0,47% | 28.465,00 |
| 25.03.2026 | 37,51 | 37,99 | 37,21 | 37,50 | 0,25% | 75.593,00 |
| 24.03.2026 | 37,34 | 37,72 | 36,85 | 37,40 | -0,33% | 23.231,00 |
| 23.03.2026 | 35,74 | 38,06 | 35,22 | 37,53 | 3,28% | 95.267,00 |
| 20.03.2026 | 36,73 | 37,20 | 36,20 | 36,34 | -0,99% | 57.901,00 |
| 19.03.2026 | 36,79 | 37,03 | 36,26 | 36,70 | -0,42% | 39.222,00 |
| 18.03.2026 | 37,64 | 37,74 | 36,75 | 36,86 | -0,93% | 68.256,00 |
| 17.03.2026 | 36,51 | 37,71 | 36,51 | 37,20 | 0,55% | 54.136,00 |
| 16.03.2026 | 37,67 | 37,69 | 36,54 | 37,00 | -0,88% | 59.526,00 |
| 13.03.2026 | 37,92 | 38,03 | 36,26 | 37,33 | -1,30% | 111.995,00 |
| 12.03.2026 | 37,44 | 38,24 | 36,48 | 37,82 | 0,05% | 119.556,00 |
| 11.03.2026 | 39,12 | 39,60 | 37,22 | 37,80 | -0,16% | 167.584,00 |
| 10.03.2026 | 37,49 | 38,30 | 36,97 | 37,86 | 1,72% | 91.898,00 |
| 09.03.2026 | 37,09 | 37,50 | 36,16 | 37,22 | -2,13% | 114.811,00 |
| 06.03.2026 | 39,19 | 39,69 | 37,66 | 38,03 | -2,30% | 90.593,00 |
| 05.03.2026 | 39,59 | 39,72 | 38,77 | 38,92 | -0,94% | 32.063,00 |
| 04.03.2026 | 39,19 | 39,58 | 38,54 | 39,29 | 0,81% | 50.226,00 |
| 03.03.2026 | 40,15 | 40,15 | 38,44 | 38,98 | -3,68% | 115.665,00 |
| 02.03.2026 | 39,95 | 40,76 | 39,70 | 40,47 | -2,33% | 67.878,00 |
| 27.02.2026 | 41,54 | 41,58 | 41,04 | 41,43 | -0,80% | 14.823,00 |
| 26.02.2026 | 41,06 | 41,87 | 41,01 | 41,77 | 1,25% | 14.951,00 |
| 25.02.2026 | 41,79 | 41,86 | 41,02 | 41,25 | -1,11% | 20.352,00 |
| 24.02.2026 | 41,17 | 42,23 | 41,03 | 41,72 | 1,24% | 23.461,00 |
| 23.02.2026 | 41,99 | 42,39 | 40,96 | 41,21 | -2,28% | 29.902,00 |
| 20.02.2026 | 41,61 | 42,89 | 41,54 | 42,17 | 1,22% | 55.084,00 |
| 19.02.2026 | 42,01 | 42,42 | 41,05 | 41,66 | -0,77% | 38.497,00 |
| 18.02.2026 | 42,21 | 42,21 | 41,56 | 41,98 | 0,51% | 10.902,00 |
| 17.02.2026 | 41,66 | 42,11 | 41,37 | 41,77 | 0,01% | 33.557,00 |
| 16.02.2026 | 41,80 | 41,97 | 41,32 | 41,76 | -0,37% | 22.396,00 |
| 13.02.2026 | 41,39 | 42,12 | 40,88 | 41,92 | 2,00% | 44.443,00 |
| 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 |