47,810€
-1,81%
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 |
|---|---|---|---|---|---|---|
| 28.03.2025 | 48,42 | 49,25 | 47,39 | 47,74 | -2,19% | 1.028.825,00 |
| 27.03.2025 | 47,90 | 49,00 | 47,15 | 48,81 | -2,38% | 1.792.939,00 |
| 26.03.2025 | 51,66 | 51,68 | 49,91 | 50,00 | -2,31% | 1.199.098,00 |
| 25.03.2025 | 52,24 | 52,24 | 50,98 | 51,18 | -1,01% | 425.443,00 |
| 24.03.2025 | 52,70 | 52,92 | 51,52 | 51,70 | -0,39% | 727.952,00 |
| 21.03.2025 | 52,10 | 52,40 | 51,28 | 51,90 | -0,80% | 741.153,00 |
| 20.03.2025 | 54,08 | 54,26 | 51,72 | 52,32 | -3,40% | 1.048.174,00 |
| 19.03.2025 | 54,02 | 54,74 | 53,58 | 54,16 | -0,11% | 768.674,00 |
| 18.03.2025 | 54,40 | 55,66 | 54,18 | 54,22 | 0,41% | 858.987,00 |
| 17.03.2025 | 53,66 | 54,72 | 53,50 | 54,00 | 0,93% | 783.737,00 |
| 14.03.2025 | 54,04 | 54,24 | 53,24 | 53,50 | -1,29% | 1.170.844,00 |
| 13.03.2025 | 54,84 | 55,46 | 53,56 | 54,20 | -1,45% | 547.875,00 |
| 12.03.2025 | 54,88 | 55,28 | 53,42 | 55,00 | -2,83% | 1.867.255,00 |
| 11.03.2025 | 58,00 | 58,76 | 56,60 | 56,60 | -2,21% | 781.955,00 |
| 10.03.2025 | 56,22 | 57,92 | 55,86 | 57,88 | 5,01% | 1.405.664,00 |
| 07.03.2025 | 54,60 | 55,98 | 54,26 | 55,12 | 0,22% | 579.680,00 |
| 06.03.2025 | 54,54 | 55,44 | 54,14 | 55,00 | 1,44% | 765.672,00 |
| 05.03.2025 | 55,70 | 55,98 | 54,16 | 54,22 | 1,04% | 993.806,00 |
| 04.03.2025 | 56,30 | 56,58 | 53,60 | 53,66 | -6,29% | 1.049.608,00 |
| 03.03.2025 | 56,00 | 58,56 | 55,70 | 57,26 | 1,42% | 858.684,00 |
| 28.02.2025 | 56,60 | 56,80 | 56,10 | 56,46 | -0,91% | 436.307,00 |
| 27.02.2025 | 57,62 | 57,92 | 56,60 | 56,98 | -3,59% | 1.187.003,00 |
| 26.02.2025 | 59,46 | 60,62 | 58,90 | 59,10 | -0,54% | 393.069,00 |
| 25.02.2025 | 58,74 | 59,92 | 58,72 | 59,42 | -0,34% | 291.674,00 |
| 24.02.2025 | 58,80 | 59,98 | 58,54 | 59,62 | 3,29% | 491.342,00 |
| 21.02.2025 | 57,34 | 58,48 | 57,10 | 57,72 | 0,98% | 615.432,00 |
| 20.02.2025 | 56,66 | 57,46 | 56,60 | 57,16 | 0,18% | 428.836,00 |
| 19.02.2025 | 57,88 | 57,94 | 56,62 | 57,06 | -2,06% | 537.752,00 |
| 18.02.2025 | 58,22 | 58,50 | 57,50 | 58,26 | 0,73% | 624.299,00 |
| 17.02.2025 | 57,08 | 57,92 | 56,90 | 57,84 | 1,58% | 486.199,00 |
| 14.02.2025 | 57,64 | 58,04 | 56,82 | 56,94 | -1,04% | 844.004,00 |
| 13.02.2025 | 55,00 | 57,76 | 55,00 | 57,54 | 4,24% | 2.068.330,00 |
| 12.02.2025 | 55,72 | 55,98 | 54,98 | 55,20 | -0,79% | 1.077.634,00 |
| 11.02.2025 | 56,20 | 56,28 | 55,36 | 55,64 | -1,63% | 1.079.155,00 |
| 10.02.2025 | 55,80 | 56,64 | 55,60 | 56,56 | 1,76% | 1.206.299,00 |
| 07.02.2025 | 56,90 | 58,14 | 55,08 | 55,58 | -7,30% | 2.931.326,00 |
| 06.02.2025 | 59,34 | 59,96 | 58,72 | 59,96 | 1,11% | 356.797,00 |
| 05.02.2025 | 59,62 | 59,96 | 58,12 | 59,30 | -1,46% | 643.753,00 |
| 04.02.2025 | 59,34 | 60,34 | 58,92 | 60,18 | 1,62% | 402.888,00 |
| 03.02.2025 | 59,08 | 59,90 | 58,20 | 59,22 | -4,17% | 645.587,00 |
| 31.01.2025 | 62,20 | 62,62 | 61,68 | 61,80 | -0,55% | 228.661,00 |
| 30.01.2025 | 61,44 | 62,18 | 61,00 | 62,14 | 1,17% | 267.452,00 |
| 29.01.2025 | 62,00 | 62,06 | 61,02 | 61,42 | -0,61% | 234.512,00 |
| 28.01.2025 | 62,76 | 63,32 | 61,62 | 61,80 | -1,59% | 250.339,00 |
| 27.01.2025 | 62,04 | 63,26 | 61,72 | 62,80 | 1,91% | 519.730,00 |
| 24.01.2025 | 60,64 | 62,46 | 60,54 | 61,62 | 2,70% | 843.538,00 |
| 23.01.2025 | 59,66 | 60,00 | 59,06 | 60,00 | 0,13% | 530.336,00 |
| 22.01.2025 | 59,24 | 60,18 | 58,88 | 59,92 | -1,83% | 731.028,00 |
| 21.01.2025 | 61,50 | 61,70 | 60,44 | 61,04 | -1,07% | 217.071,00 |
| 20.01.2025 | 61,20 | 62,90 | 60,16 | 61,70 | 1,15% | 721.560,00 |
| 17.01.2025 | 61,40 | 62,10 | 61,00 | 61,00 | -0,42% | 528.694,00 |
| 16.01.2025 | 61,62 | 62,26 | 61,10 | 61,26 | 0,23% | 277.113,00 |
| 15.01.2025 | 60,20 | 61,28 | 59,30 | 61,12 | 2,45% | 582.277,00 |
| 14.01.2025 | 60,10 | 61,26 | 59,48 | 59,66 | -0,37% | 410.090,00 |
| 13.01.2025 | 59,44 | 61,12 | 59,44 | 59,88 | 1,59% | 429.655,00 |
| 10.01.2025 | 59,30 | 60,06 | 57,68 | 58,94 | -1,04% | 509.685,00 |
| 09.01.2025 | 59,44 | 59,82 | 59,02 | 59,56 | -0,53% | 180.996,00 |
| 08.01.2025 | 60,76 | 61,48 | 59,42 | 59,88 | -2,12% | 613.051,00 |
| 07.01.2025 | 59,56 | 61,28 | 59,20 | 61,18 | 2,27% | 281.983,00 |
| 06.01.2025 | 58,00 | 62,14 | 57,78 | 59,82 | 4,40% | 981.140,00 |
| 03.01.2025 | 58,28 | 58,80 | 57,18 | 57,30 | -1,58% | 349.276,00 |
| 02.01.2025 | 58,20 | 58,54 | 57,18 | 58,22 | -0,34% | 458.022,00 |
| 30.12.2024 | 57,98 | 58,42 | 57,62 | 58,42 | 0,45% | 223.527,00 |
| 27.12.2024 | 57,72 | 58,48 | 57,62 | 58,16 | 0,69% | 272.995,00 |
| 23.12.2024 | 58,66 | 58,66 | 57,16 | 57,76 | -1,26% | 219.458,00 |
| 20.12.2024 | 58,30 | 58,64 | 57,90 | 58,50 | -0,48% | 331.153,00 |
| 19.12.2024 | 58,20 | 60,28 | 58,06 | 58,78 | -0,47% | 564.041,00 |
| 18.12.2024 | 59,86 | 60,00 | 58,90 | 59,06 | -0,74% | 318.970,00 |
| 17.12.2024 | 58,60 | 59,70 | 58,50 | 59,50 | 0,44% | 359.422,00 |
| 16.12.2024 | 59,90 | 60,24 | 58,16 | 59,24 | -2,50% | 694.774,00 |
| 13.12.2024 | 60,84 | 61,60 | 60,50 | 60,76 | 0,03% | 286.441,00 |
| 12.12.2024 | 60,86 | 61,28 | 59,96 | 60,74 | -0,36% | 314.744,00 |
| 11.12.2024 | 61,50 | 61,60 | 60,84 | 60,96 | -0,55% | 195.335,00 |
| 10.12.2024 | 60,76 | 61,90 | 60,54 | 61,30 | 0,33% | 459.937,00 |
| 09.12.2024 | 60,38 | 61,44 | 59,76 | 61,10 | 2,90% | 648.219,00 |
| 06.12.2024 | 58,88 | 60,40 | 58,74 | 59,38 | 0,64% | 632.355,00 |
| 05.12.2024 | 58,94 | 59,16 | 58,10 | 59,00 | 0,03% | 614.534,00 |
| 04.12.2024 | 58,84 | 59,82 | 58,72 | 58,98 | 0,24% | 288.945,00 |
| 03.12.2024 | 59,32 | 59,88 | 58,50 | 58,84 | -0,68% | 469.802,00 |
| 02.12.2024 | 58,80 | 59,84 | 58,34 | 59,24 | 0,27% | 258.550,00 |
| 29.11.2024 | 58,76 | 59,30 | 58,36 | 59,08 | 0,24% | 446.188,00 |
| 28.11.2024 | 59,30 | 60,50 | 58,72 | 58,94 | 0,10% | 348.960,00 |
| 27.11.2024 | 58,72 | 59,04 | 57,80 | 58,88 | -0,30% | 392.605,00 |
| 26.11.2024 | 58,60 | 59,24 | 57,46 | 59,06 | -0,54% | 531.705,00 |
| 25.11.2024 | 58,56 | 59,54 | 58,28 | 59,38 | 2,95% | 596.783,00 |
| 22.11.2024 | 57,42 | 57,72 | 55,96 | 57,68 | 0,80% | 861.532,00 |
| 21.11.2024 | 58,04 | 58,10 | 55,58 | 57,22 | -1,92% | 1.843.798,00 |
| 20.11.2024 | 61,14 | 61,24 | 58,34 | 58,34 | -4,52% | 1.856.030,00 |
| 19.11.2024 | 62,14 | 62,44 | 60,48 | 61,10 | -2,15% | 795.758,00 |
| 18.11.2024 | 63,44 | 63,90 | 62,42 | 62,44 | -1,05% | 251.157,00 |
| 15.11.2024 | 62,68 | 63,46 | 62,66 | 63,10 | -0,25% | 422.005,00 |
| 14.11.2024 | 62,24 | 63,26 | 61,60 | 63,26 | 1,54% | 310.346,00 |
| 13.11.2024 | 62,84 | 63,32 | 61,82 | 62,30 | -1,92% | 342.301,00 |
| 12.11.2024 | 63,64 | 65,08 | 63,24 | 63,52 | -1,15% | 349.466,00 |
| 11.11.2024 | 65,18 | 65,30 | 63,18 | 64,26 | -0,53% | 569.674,00 |
| 08.11.2024 | 65,22 | 65,28 | 63,90 | 64,60 | -1,22% | 435.455,00 |
| 07.11.2024 | 62,92 | 66,10 | 62,92 | 65,40 | 4,14% | 1.218.003,00 |
| 06.11.2024 | 62,50 | 63,64 | 60,82 | 62,80 | -4,93% | 2.154.102,00 |
| 05.11.2024 | 66,42 | 66,50 | 65,04 | 66,06 | -0,15% | 397.916,00 |
| 04.11.2024 | 65,00 | 67,46 | 65,00 | 66,16 | 1,78% | 900.704,00 |