44,885€
1,31%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 45,25 | 45,53 | 43,86 | 44,05 | -2,12% | 31.550,00 |
| 24.06.2026 | 45,74 | 45,86 | 44,03 | 45,01 | -3,46% | 32.594,00 |
| 23.06.2026 | 47,39 | 48,47 | 46,18 | 46,62 | -2,41% | 18.919,00 |
| 22.06.2026 | 47,81 | 48,19 | 46,84 | 47,77 | -0,21% | 21.267,00 |
| 19.06.2026 | 47,71 | 48,29 | 47,30 | 47,87 | 0,09% | 13.525,00 |
| 18.06.2026 | 48,61 | 49,00 | 47,26 | 47,83 | -2,48% | 25.528,00 |
| 17.06.2026 | 47,61 | 49,26 | 47,16 | 49,04 | 0,63% | 26.929,00 |
| 16.06.2026 | 50,48 | 50,56 | 48,41 | 48,74 | -2,19% | 39.687,00 |
| 15.06.2026 | 49,99 | 50,41 | 49,71 | 49,83 | 1,29% | 61.492,00 |
| 12.06.2026 | 49,03 | 49,99 | 49,01 | 49,19 | 0,22% | 38.501,00 |
| 11.06.2026 | 48,60 | 49,29 | 47,87 | 49,08 | 2,86% | 67.240,00 |
| 10.06.2026 | 48,39 | 48,57 | 47,08 | 47,72 | -1,69% | 17.302,00 |
| 09.06.2026 | 47,83 | 48,98 | 47,71 | 48,54 | 1,59% | 34.372,00 |
| 08.06.2026 | 47,11 | 48,48 | 47,11 | 47,78 | 1,93% | 57.752,00 |
| 05.06.2026 | 47,98 | 48,19 | 46,53 | 46,87 | -2,23% | 30.809,00 |
| 04.06.2026 | 47,60 | 48,14 | 47,07 | 47,94 | 0,77% | 17.556,00 |
| 03.06.2026 | 47,63 | 47,90 | 47,03 | 47,58 | -0,40% | 45.319,00 |
| 02.06.2026 | 47,29 | 48,07 | 46,85 | 47,77 | 1,28% | 30.694,00 |
| 01.06.2026 | 46,71 | 48,17 | 46,71 | 47,16 | 0,84% | 35.585,00 |
| 29.05.2026 | 47,61 | 48,00 | 46,51 | 46,77 | -1,26% | 27.391,00 |
| 28.05.2026 | 46,67 | 47,64 | 46,15 | 47,36 | 2,07% | 51.251,00 |
| 27.05.2026 | 45,61 | 47,31 | 45,57 | 46,40 | 1,44% | 45.521,00 |
| 26.05.2026 | 46,32 | 46,50 | 45,69 | 45,74 | -1,43% | 12.194,00 |
| 25.05.2026 | 46,69 | 46,69 | 46,24 | 46,41 | 0,40% | 20.620,00 |
| 22.05.2026 | 45,95 | 46,56 | 45,60 | 46,22 | 0,78% | 18.520,00 |
| 21.05.2026 | 45,22 | 45,97 | 45,06 | 45,86 | 1,45% | 15.409,00 |
| 20.05.2026 | 43,91 | 45,59 | 43,51 | 45,21 | 1,30% | 28.143,00 |
| 19.05.2026 | 45,69 | 45,97 | 44,34 | 44,63 | -2,13% | 28.493,00 |
| 18.05.2026 | 45,86 | 45,99 | 44,95 | 45,60 | -2,31% | 19.386,00 |
| 15.05.2026 | 46,17 | 47,00 | 46,17 | 46,68 | -0,42% | 37.982,00 |
| 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 |