44,040€
-0,05%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 44,50 | 44,67 | 43,92 | 44,02 | -0,09% | 243.592,00 |
| 04.09.2025 | 44,04 | 44,81 | 43,89 | 44,06 | -1,06% | 414.683,00 |
| 03.09.2025 | 44,62 | 44,91 | 44,37 | 44,53 | 0,02% | 391.733,00 |
| 02.09.2025 | 45,48 | 45,64 | 44,49 | 44,52 | -2,20% | 477.076,00 |
| 01.09.2025 | 45,50 | 45,75 | 45,32 | 45,52 | 0,37% | 135.558,00 |
| 29.08.2025 | 46,19 | 46,76 | 45,35 | 45,35 | -2,09% | 441.724,00 |
| 28.08.2025 | 46,61 | 47,69 | 46,32 | 46,32 | -0,06% | 480.267,00 |
| 27.08.2025 | 46,28 | 47,83 | 46,24 | 46,35 | 0,41% | 415.378,00 |
| 26.08.2025 | 46,27 | 47,02 | 46,13 | 46,16 | -0,43% | 193.048,00 |
| 25.08.2025 | 47,19 | 47,19 | 46,18 | 46,36 | -1,55% | 179.737,00 |
| 22.08.2025 | 46,60 | 47,19 | 46,59 | 47,09 | 1,36% | 166.140,00 |
| 21.08.2025 | 46,51 | 46,62 | 46,00 | 46,46 | -0,24% | 329.076,00 |
| 20.08.2025 | 47,06 | 47,14 | 46,47 | 46,57 | -1,71% | 324.729,00 |
| 19.08.2025 | 45,62 | 47,43 | 45,62 | 47,38 | 4,38% | 403.231,00 |
| 18.08.2025 | 45,53 | 45,93 | 45,08 | 45,39 | -1,07% | 154.535,00 |
| 15.08.2025 | 46,10 | 46,45 | 45,88 | 45,88 | 0,26% | 401.649,00 |
| 14.08.2025 | 45,30 | 45,90 | 45,17 | 45,76 | 0,37% | 325.495,00 |
| 13.08.2025 | 45,43 | 45,66 | 45,04 | 45,59 | 0,26% | 122.396,00 |
| 12.08.2025 | 45,56 | 45,99 | 45,15 | 45,47 | -0,13% | 339.362,00 |
| 11.08.2025 | 46,20 | 46,48 | 45,34 | 45,53 | -1,28% | 217.232,00 |
| 08.08.2025 | 45,62 | 46,28 | 45,33 | 46,12 | 1,99% | 286.816,00 |
| 07.08.2025 | 44,71 | 45,55 | 43,76 | 45,22 | 1,01% | 588.774,00 |
| 06.08.2025 | 44,06 | 45,46 | 43,91 | 44,77 | 1,87% | 419.443,00 |
| 05.08.2025 | 43,00 | 44,16 | 42,99 | 43,95 | 3,27% | 360.935,00 |
| 04.08.2025 | 42,76 | 43,26 | 42,37 | 42,56 | 0,12% | 319.973,00 |
| 01.08.2025 | 44,59 | 44,66 | 42,51 | 42,51 | -4,60% | 873.126,00 |
| 31.07.2025 | 43,70 | 45,17 | 43,69 | 44,56 | 1,20% | 522.792,00 |
| 30.07.2025 | 44,50 | 45,07 | 43,83 | 44,03 | 1,69% | 1.341.108,00 |
| 29.07.2025 | 44,01 | 44,45 | 42,97 | 43,30 | -1,75% | 1.096.965,00 |
| 28.07.2025 | 47,78 | 47,80 | 43,82 | 44,07 | -4,09% | 1.886.557,00 |
| 25.07.2025 | 43,70 | 45,95 | 43,32 | 45,95 | 3,68% | 1.378.762,00 |
| 24.07.2025 | 45,50 | 45,52 | 44,24 | 44,32 | 0,43% | 822.128,00 |
| 23.07.2025 | 43,41 | 44,75 | 43,35 | 44,13 | 6,72% | 1.950.378,00 |
| 22.07.2025 | 41,78 | 41,86 | 41,26 | 41,35 | -1,12% | 383.174,00 |
| 21.07.2025 | 41,50 | 41,93 | 41,20 | 41,82 | 0,63% | 476.485,00 |
| 18.07.2025 | 41,89 | 42,34 | 41,52 | 41,56 | -0,98% | 1.011.902,00 |
| 17.07.2025 | 42,44 | 42,99 | 41,78 | 41,97 | -0,24% | 649.536,00 |
| 16.07.2025 | 42,68 | 43,07 | 42,04 | 42,07 | -3,02% | 1.027.635,00 |
| 15.07.2025 | 43,05 | 43,75 | 43,00 | 43,38 | 1,47% | 441.839,00 |
| 14.07.2025 | 42,62 | 43,11 | 42,33 | 42,75 | -2,11% | 760.975,00 |
| 11.07.2025 | 44,04 | 44,17 | 43,31 | 43,67 | -1,44% | 795.910,00 |
| 10.07.2025 | 43,21 | 44,47 | 43,13 | 44,31 | 2,55% | 929.360,00 |
| 09.07.2025 | 44,11 | 44,11 | 42,47 | 43,21 | -1,50% | 1.053.330,00 |
| 08.07.2025 | 42,25 | 44,12 | 41,94 | 43,87 | 3,49% | 1.087.666,00 |
| 07.07.2025 | 42,47 | 42,63 | 42,09 | 42,39 | -0,70% | 400.840,00 |
| 04.07.2025 | 42,76 | 42,94 | 42,28 | 42,69 | -0,97% | 431.132,00 |
| 03.07.2025 | 43,65 | 43,80 | 43,01 | 43,11 | -0,25% | 382.292,00 |
| 02.07.2025 | 42,75 | 43,72 | 42,36 | 43,22 | 2,17% | 945.000,00 |
| 01.07.2025 | 41,54 | 42,30 | 40,94 | 42,30 | 0,86% | 874.681,00 |
| 30.06.2025 | 43,00 | 43,15 | 41,94 | 41,94 | -1,76% | 782.821,00 |
| 27.06.2025 | 40,37 | 42,84 | 40,13 | 42,69 | 7,61% | 1.829.194,00 |
| 26.06.2025 | 40,00 | 40,38 | 39,58 | 39,67 | -0,13% | 767.777,00 |
| 25.06.2025 | 40,98 | 41,00 | 39,72 | 39,72 | -2,86% | 1.034.072,00 |
| 24.06.2025 | 41,55 | 42,03 | 40,84 | 40,89 | -0,10% | 481.062,00 |
| 23.06.2025 | 40,80 | 41,22 | 40,52 | 40,93 | -0,58% | 557.402,00 |
| 20.06.2025 | 41,15 | 41,95 | 41,03 | 41,17 | 0,98% | 1.130.440,00 |
| 19.06.2025 | 40,50 | 41,29 | 40,50 | 40,77 | -0,56% | 417.572,00 |
| 18.06.2025 | 41,00 | 41,40 | 40,55 | 41,00 | 0,00% | 536.910,00 |
| 17.06.2025 | 40,97 | 41,72 | 40,88 | 41,00 | -0,53% | 670.626,00 |
| 16.06.2025 | 40,60 | 41,70 | 40,57 | 41,22 | -0,41% | 759.758,00 |
| 13.06.2025 | 41,49 | 41,69 | 41,20 | 41,39 | -2,54% | 769.591,00 |
| 12.06.2025 | 42,38 | 42,70 | 41,94 | 42,47 | -0,68% | 369.289,00 |
| 11.06.2025 | 43,47 | 43,50 | 42,51 | 42,76 | 0,33% | 854.902,00 |
| 10.06.2025 | 41,64 | 42,74 | 41,23 | 42,62 | 3,37% | 829.963,00 |
| 09.06.2025 | 41,06 | 41,70 | 41,06 | 41,23 | -0,07% | 384.005,00 |
| 06.06.2025 | 41,73 | 41,81 | 41,02 | 41,26 | -1,46% | 746.507,00 |
| 05.06.2025 | 41,90 | 42,07 | 41,34 | 41,87 | -0,05% | 529.881,00 |
| 04.06.2025 | 41,68 | 42,05 | 41,40 | 41,89 | 0,72% | 585.606,00 |
| 03.06.2025 | 41,45 | 41,66 | 40,80 | 41,59 | 0,36% | 632.269,00 |
| 02.06.2025 | 42,07 | 42,30 | 41,37 | 41,44 | -2,40% | 744.966,00 |
| 30.05.2025 | 43,14 | 43,27 | 42,46 | 42,46 | -2,10% | 1.166.171,00 |
| 29.05.2025 | 43,45 | 43,84 | 43,01 | 43,37 | 1,45% | 698.614,00 |
| 28.05.2025 | 42,55 | 43,45 | 42,15 | 42,75 | 0,66% | 856.976,00 |
| 27.05.2025 | 43,04 | 43,31 | 42,47 | 42,47 | -1,14% | 548.236,00 |
| 26.05.2025 | 43,33 | 43,36 | 42,53 | 42,96 | 1,63% | 511.724,00 |
| 23.05.2025 | 43,97 | 43,97 | 41,51 | 42,27 | -3,93% | 1.334.145,00 |
| 22.05.2025 | 44,24 | 44,37 | 43,23 | 44,00 | -4,31% | 1.158.639,00 |
| 21.05.2025 | 45,92 | 46,16 | 45,25 | 45,98 | -0,43% | 944.309,00 |
| 20.05.2025 | 46,05 | 46,88 | 45,49 | 46,18 | 1,12% | 729.990,00 |
| 19.05.2025 | 46,40 | 46,57 | 45,62 | 45,67 | -1,21% | 568.443,00 |
| 16.05.2025 | 47,40 | 47,58 | 45,88 | 46,23 | -1,91% | 815.497,00 |
| 15.05.2025 | 47,55 | 47,77 | 46,79 | 47,13 | -1,28% | 511.120,00 |
| 14.05.2025 | 48,46 | 48,46 | 47,43 | 47,74 | -1,26% | 662.667,00 |
| 13.05.2025 | 48,61 | 48,64 | 47,94 | 48,35 | 1,11% | 690.477,00 |
| 12.05.2025 | 48,03 | 49,70 | 47,47 | 47,82 | 1,51% | 1.186.042,00 |
| 09.05.2025 | 47,37 | 47,51 | 46,86 | 47,11 | -0,19% | 451.789,00 |
| 08.05.2025 | 46,00 | 47,20 | 45,64 | 47,20 | 3,62% | 901.585,00 |
| 07.05.2025 | 44,66 | 46,01 | 44,56 | 45,55 | 2,61% | 836.506,00 |
| 06.05.2025 | 45,26 | 45,31 | 43,75 | 44,39 | -2,18% | 666.537,00 |
| 05.05.2025 | 45,00 | 45,65 | 44,52 | 45,38 | 0,93% | 444.731,00 |
| 02.05.2025 | 44,50 | 45,34 | 44,20 | 44,96 | 1,97% | 681.279,00 |
| 30.04.2025 | 44,50 | 46,13 | 43,65 | 44,09 | -2,00% | 837.320,00 |
| 29.04.2025 | 43,74 | 45,30 | 43,35 | 44,99 | -4,13% | 2.342.102,00 |
| 28.04.2025 | 47,12 | 47,58 | 46,80 | 46,93 | 0,21% | 495.927,00 |
| 25.04.2025 | 46,89 | 47,39 | 46,83 | 46,83 | 0,24% | 774.731,00 |
| 24.04.2025 | 45,94 | 46,77 | 45,50 | 46,72 | 1,76% | 619.841,00 |
| 23.04.2025 | 45,35 | 46,40 | 45,04 | 45,91 | 2,59% | 1.015.970,00 |
| 22.04.2025 | 44,26 | 44,75 | 43,22 | 44,75 | 2,59% | 545.398,00 |
| 17.04.2025 | 43,86 | 44,13 | 43,01 | 43,62 | -0,66% | 641.700,00 |
| 16.04.2025 | 43,40 | 43,91 | 42,89 | 43,91 | -0,25% | 631.163,00 |