37,745€
0,23%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 38,02 | 38,06 | 37,58 | 37,96 | 2,35% | 102.697,00 |
| 26.03.2026 | 37,30 | 37,36 | 36,98 | 37,09 | -2,01% | 41.856,00 |
| 25.03.2026 | 37,96 | 38,02 | 37,59 | 37,85 | 1,53% | 69.079,00 |
| 24.03.2026 | 37,37 | 37,50 | 36,84 | 37,28 | -0,27% | 313.728,00 |
| 23.03.2026 | 36,00 | 37,55 | 35,62 | 37,38 | 1,94% | 412.147,00 |
| 20.03.2026 | 37,04 | 37,19 | 36,52 | 36,67 | 0,58% | 210.160,00 |
| 19.03.2026 | 36,80 | 36,83 | 36,24 | 36,46 | -1,83% | 250.905,00 |
| 18.03.2026 | 37,09 | 37,52 | 37,06 | 37,14 | -0,13% | 289.374,00 |
| 17.03.2026 | 36,71 | 37,71 | 36,70 | 37,19 | 0,95% | 97.216,00 |
| 16.03.2026 | 37,21 | 37,21 | 36,67 | 36,84 | -1,50% | 74.387,00 |
| 13.03.2026 | 37,20 | 37,48 | 36,22 | 37,40 | 0,59% | 438.948,00 |
| 12.03.2026 | 37,21 | 37,54 | 36,48 | 37,18 | -0,96% | 392.329,00 |
| 11.03.2026 | 38,20 | 38,69 | 37,20 | 37,54 | 0,03% | 517.123,00 |
| 10.03.2026 | 37,67 | 37,85 | 36,95 | 37,53 | 2,40% | 481.231,00 |
| 09.03.2026 | 37,51 | 37,51 | 36,51 | 36,65 | -3,63% | 502.074,00 |
| 06.03.2026 | 39,04 | 39,09 | 37,68 | 38,03 | -1,88% | 358.030,00 |
| 05.03.2026 | 39,22 | 39,71 | 38,68 | 38,76 | -1,62% | 344.006,00 |
| 04.03.2026 | 38,95 | 39,59 | 38,55 | 39,40 | 1,18% | 223.527,00 |
| 03.03.2026 | 39,80 | 39,93 | 38,62 | 38,94 | -2,53% | 419.653,00 |
| 02.03.2026 | 40,25 | 40,41 | 39,73 | 39,95 | -3,41% | 270.828,00 |
| 27.02.2026 | 41,32 | 41,56 | 41,03 | 41,36 | 0,39% | 128.255,00 |
| 26.02.2026 | 41,11 | 41,47 | 41,00 | 41,20 | -1,13% | 40.854,00 |
| 25.02.2026 | 41,55 | 41,85 | 41,13 | 41,67 | -0,79% | 103.498,00 |
| 24.02.2026 | 41,26 | 42,23 | 41,18 | 42,00 | 2,31% | 228.712,00 |
| 23.02.2026 | 42,17 | 42,36 | 41,01 | 41,05 | -2,56% | 261.850,00 |
| 20.02.2026 | 41,40 | 43,03 | 41,40 | 42,13 | 1,62% | 506.646,00 |
| 19.02.2026 | 42,00 | 42,40 | 41,13 | 41,46 | -1,57% | 101.505,00 |
| 18.02.2026 | 41,80 | 42,13 | 41,53 | 42,12 | 0,74% | 129.837,00 |
| 17.02.2026 | 41,68 | 42,00 | 41,63 | 41,81 | 0,19% | 17.930,00 |
| 16.02.2026 | 41,74 | 41,91 | 41,34 | 41,73 | 0,70% | 85.494,00 |
| 13.02.2026 | 41,16 | 41,44 | 40,89 | 41,44 | 0,75% | 61.052,00 |
| 12.02.2026 | 41,00 | 41,40 | 40,75 | 41,13 | 0,73% | 219.714,00 |
| 11.02.2026 | 40,81 | 40,95 | 40,61 | 40,83 | -0,44% | 35.447,00 |
| 10.02.2026 | 39,77 | 41,01 | 39,77 | 41,01 | 3,59% | 387.800,00 |
| 09.02.2026 | 39,73 | 40,03 | 39,45 | 39,59 | 0,43% | 334.317,00 |
| 06.02.2026 | 40,48 | 40,50 | 39,15 | 39,42 | -2,04% | 669.123,00 |
| 05.02.2026 | 41,17 | 41,20 | 40,09 | 40,24 | -2,19% | 294.443,00 |
| 04.02.2026 | 40,33 | 41,19 | 40,14 | 41,14 | 2,11% | 300.917,00 |
| 03.02.2026 | 40,99 | 41,19 | 39,82 | 40,29 | -2,61% | 496.081,00 |
| 02.02.2026 | 41,01 | 41,47 | 40,76 | 41,37 | 1,03% | 334.650,00 |
| 30.01.2026 | 41,00 | 41,20 | 40,87 | 40,95 | -0,85% | 111.455,00 |
| 29.01.2026 | 41,30 | 41,74 | 41,00 | 41,30 | -0,31% | 186.392,00 |
| 28.01.2026 | 41,66 | 41,86 | 41,04 | 41,43 | -1,05% | 454.546,00 |
| 27.01.2026 | 42,50 | 42,50 | 41,84 | 41,87 | -1,85% | 99.758,00 |
| 26.01.2026 | 42,22 | 42,77 | 42,09 | 42,66 | 0,61% | 102.299,00 |
| 23.01.2026 | 42,09 | 42,56 | 41,75 | 42,40 | -0,47% | 287.145,00 |
| 22.01.2026 | 43,09 | 43,30 | 41,92 | 42,60 | 2,23% | 326.836,00 |
| 21.01.2026 | 41,24 | 42,06 | 41,10 | 41,67 | 1,61% | 436.146,00 |
| 20.01.2026 | 40,83 | 41,54 | 40,48 | 41,01 | 0,00% | 406.280,00 |
| 19.01.2026 | 40,83 | 41,19 | 40,14 | 41,01 | -2,43% | 696.963,00 |
| 16.01.2026 | 42,76 | 42,99 | 42,03 | 42,03 | -2,28% | 235.306,00 |
| 15.01.2026 | 43,40 | 43,58 | 42,45 | 43,01 | -0,42% | 364.953,00 |
| 14.01.2026 | 43,42 | 44,51 | 43,13 | 43,19 | -2,26% | 468.611,00 |
| 13.01.2026 | 44,34 | 44,57 | 43,61 | 44,19 | -0,85% | 432.740,00 |
| 12.01.2026 | 47,24 | 47,36 | 43,84 | 44,57 | -5,11% | 832.849,00 |
| 09.01.2026 | 46,50 | 48,79 | 46,50 | 46,97 | 2,98% | 617.098,00 |
| 08.01.2026 | 46,36 | 46,36 | 45,57 | 45,61 | -1,26% | 62.606,00 |
| 07.01.2026 | 46,68 | 46,79 | 46,01 | 46,19 | -0,56% | 116.203,00 |
| 06.01.2026 | 46,80 | 47,08 | 46,01 | 46,45 | -1,78% | 163.429,00 |
| 05.01.2026 | 47,60 | 48,44 | 47,22 | 47,29 | -0,06% | 156.296,00 |
| 02.01.2026 | 45,96 | 47,42 | 45,67 | 47,32 | 3,73% | 197.294,00 |
| 30.12.2025 | 45,50 | 45,96 | 45,32 | 45,62 | 0,00% | 264.693,00 |
| 29.12.2025 | 45,00 | 46,02 | 45,00 | 45,62 | 0,33% | 124.312,00 |
| 23.12.2025 | 45,44 | 45,50 | 45,13 | 45,47 | -0,07% | 22.987,00 |
| 22.12.2025 | 45,67 | 45,83 | 45,26 | 45,50 | -0,59% | 141.654,00 |
| 19.12.2025 | 45,78 | 46,09 | 45,61 | 45,77 | 0,00% | 250.888,00 |
| 18.12.2025 | 45,48 | 46,21 | 45,28 | 45,77 | 0,20% | 192.876,00 |
| 17.12.2025 | 46,12 | 46,35 | 45,64 | 45,68 | -0,20% | 154.137,00 |
| 16.12.2025 | 46,00 | 46,62 | 45,42 | 45,77 | -0,72% | 271.073,00 |
| 15.12.2025 | 46,91 | 46,96 | 46,03 | 46,10 | -2,41% | 203.247,00 |
| 12.12.2025 | 46,30 | 47,47 | 46,30 | 47,24 | 2,30% | 179.166,00 |
| 11.12.2025 | 46,00 | 46,46 | 45,05 | 46,18 | 0,83% | 350.601,00 |
| 10.12.2025 | 46,63 | 47,06 | 45,60 | 45,80 | -2,47% | 182.119,00 |
| 09.12.2025 | 47,79 | 47,84 | 46,44 | 46,96 | -1,32% | 293.476,00 |
| 08.12.2025 | 47,50 | 47,80 | 47,39 | 47,59 | -0,81% | 67.109,00 |
| 05.12.2025 | 46,99 | 48,12 | 46,84 | 47,98 | 2,32% | 321.838,00 |
| 04.12.2025 | 45,05 | 47,20 | 44,93 | 46,89 | 6,33% | 393.554,00 |
| 03.12.2025 | 43,81 | 45,27 | 43,80 | 44,10 | -0,23% | 206.417,00 |
| 02.12.2025 | 44,08 | 44,72 | 43,81 | 44,20 | -0,72% | 91.174,00 |
| 01.12.2025 | 44,56 | 44,91 | 43,77 | 44,52 | 0,34% | 300.361,00 |
| 28.11.2025 | 44,65 | 44,81 | 44,12 | 44,37 | -0,60% | 131.152,00 |
| 27.11.2025 | 44,00 | 44,92 | 44,00 | 44,64 | 2,08% | 240.295,00 |
| 26.11.2025 | 43,68 | 43,98 | 43,44 | 43,73 | 0,21% | 90.529,00 |
| 25.11.2025 | 43,59 | 43,94 | 43,17 | 43,64 | -1,07% | 100.498,00 |
| 24.11.2025 | 43,70 | 44,25 | 43,19 | 44,11 | 2,56% | 264.399,00 |
| 21.11.2025 | 42,43 | 43,36 | 42,40 | 43,01 | -0,30% | 178.039,00 |
| 20.11.2025 | 44,62 | 44,63 | 42,91 | 43,14 | -2,99% | 264.554,00 |
| 19.11.2025 | 44,48 | 44,72 | 43,72 | 44,47 | -0,38% | 210.986,00 |
| 18.11.2025 | 44,86 | 45,14 | 44,28 | 44,64 | -1,50% | 162.904,00 |
| 17.11.2025 | 46,18 | 46,24 | 45,30 | 45,32 | -1,71% | 77.111,00 |
| 14.11.2025 | 46,51 | 46,54 | 45,61 | 46,11 | -1,60% | 212.411,00 |
| 13.11.2025 | 47,05 | 47,36 | 46,69 | 46,86 | -2,60% | 81.766,00 |
| 12.11.2025 | 47,41 | 48,21 | 47,05 | 48,11 | 1,93% | 164.714,00 |
| 11.11.2025 | 45,42 | 47,50 | 45,14 | 47,20 | 2,72% | 264.773,00 |
| 10.11.2025 | 45,76 | 46,26 | 45,60 | 45,95 | -0,04% | 94.448,00 |
| 07.11.2025 | 46,50 | 46,94 | 45,88 | 45,97 | 0,04% | 99.721,00 |
| 06.11.2025 | 46,32 | 46,53 | 45,53 | 45,95 | 0,81% | 243.879,00 |
| 05.11.2025 | 44,34 | 45,98 | 44,20 | 45,58 | 2,27% | 241.171,00 |
| 04.11.2025 | 45,51 | 45,74 | 44,57 | 44,57 | -2,98% | 193.196,00 |
| 03.11.2025 | 45,70 | 46,63 | 45,62 | 45,94 | 0,07% | 174.214,00 |