45,455€
-1,18%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 46,70 | 46,87 | 45,66 | 45,91 | -1,40% | 202.126,00 |
| 30.10.2025 | 48,45 | 48,60 | 46,49 | 46,56 | -4,82% | 412.509,00 |
| 29.10.2025 | 48,83 | 49,26 | 48,67 | 48,92 | 0,45% | 291.006,00 |
| 28.10.2025 | 48,10 | 48,76 | 47,62 | 48,70 | 0,04% | 434.869,00 |
| 27.10.2025 | 48,26 | 49,25 | 47,37 | 48,68 | 4,31% | 1.288.938,00 |
| 24.10.2025 | 45,91 | 47,31 | 45,58 | 46,67 | 3,48% | 894.856,00 |
| 23.10.2025 | 43,27 | 45,45 | 43,22 | 45,10 | 4,71% | 836.275,00 |
| 22.10.2025 | 43,53 | 43,64 | 42,91 | 43,07 | -1,15% | 145.296,00 |
| 21.10.2025 | 43,10 | 43,66 | 42,89 | 43,57 | 2,30% | 260.610,00 |
| 17.10.2025 | 41,80 | 42,75 | 41,00 | 42,59 | 2,63% | 460.738,00 |
| 16.10.2025 | 41,32 | 42,03 | 41,26 | 41,50 | 1,62% | 267.810,00 |
| 15.10.2025 | 40,82 | 41,50 | 40,67 | 40,84 | 0,52% | 226.333,00 |
| 14.10.2025 | 40,80 | 41,14 | 40,47 | 40,63 | -1,86% | 174.568,00 |
| 13.10.2025 | 40,86 | 41,47 | 40,84 | 41,40 | -0,24% | 56.944,00 |
| 10.10.2025 | 42,35 | 42,35 | 41,45 | 41,50 | -2,56% | 195.619,00 |
| 08.10.2025 | 42,34 | 42,59 | 41,70 | 42,59 | -1,34% | 931.618,00 |
| 07.10.2025 | 43,48 | 43,50 | 42,75 | 43,17 | 0,05% | 376.014,00 |
| 06.10.2025 | 43,00 | 43,53 | 42,73 | 43,15 | 1,05% | 482.636,00 |
| 03.10.2025 | 43,07 | 43,16 | 42,44 | 42,70 | -0,21% | 360.312,00 |
| 02.10.2025 | 41,79 | 43,07 | 41,73 | 42,79 | 3,66% | 732.978,00 |
| 01.10.2025 | 41,08 | 41,84 | 41,03 | 41,28 | 0,00% | 571.888,00 |
| 30.09.2025 | 42,13 | 42,20 | 41,15 | 41,28 | -2,34% | 736.329,00 |
| 29.09.2025 | 42,72 | 42,97 | 42,11 | 42,27 | -0,61% | 704.819,00 |
| 26.09.2025 | 42,57 | 43,05 | 42,46 | 42,53 | 0,38% | 570.769,00 |
| 25.09.2025 | 42,35 | 43,23 | 42,14 | 42,37 | 0,05% | 734.402,00 |
| 24.09.2025 | 40,90 | 43,04 | 40,66 | 42,35 | 2,17% | 1.071.734,00 |
| 23.09.2025 | 41,00 | 41,90 | 40,96 | 41,45 | 2,27% | 871.188,00 |
| 22.09.2025 | 41,00 | 41,93 | 39,62 | 40,53 | -7,19% | 3.247.561,00 |
| 19.09.2025 | 43,74 | 44,56 | 43,03 | 43,67 | -0,50% | 5.032.763,00 |
| 18.09.2025 | 43,73 | 44,43 | 43,63 | 43,89 | 0,00% | 441.814,00 |
| 17.09.2025 | 44,23 | 44,85 | 43,58 | 43,89 | -0,77% | 488.396,00 |
| 16.09.2025 | 44,50 | 45,40 | 44,03 | 44,23 | -0,14% | 600.051,00 |
| 15.09.2025 | 43,70 | 44,40 | 43,66 | 44,29 | 1,82% | 652.059,00 |
| 12.09.2025 | 43,33 | 43,50 | 42,85 | 43,50 | 0,67% | 453.560,00 |
| 11.09.2025 | 42,66 | 43,36 | 42,24 | 43,21 | 0,89% | 999.374,00 |
| 10.09.2025 | 43,27 | 43,34 | 42,24 | 42,83 | -1,29% | 533.376,00 |
| 09.09.2025 | 43,25 | 43,80 | 42,60 | 43,39 | -0,50% | 616.326,00 |
| 08.09.2025 | 44,29 | 44,47 | 43,12 | 43,61 | -1,02% | 434.929,00 |
| 05.09.2025 | 44,44 | 44,67 | 43,92 | 44,06 | 0,00% | 396.885,00 |
| 04.09.2025 | 44,07 | 44,81 | 43,89 | 44,06 | -1,06% | 414.856,00 |
| 03.09.2025 | 44,62 | 44,91 | 44,37 | 44,53 | 0,02% | 391.833,00 |
| 02.09.2025 | 45,48 | 45,64 | 44,49 | 44,52 | -2,20% | 480.864,00 |
| 01.09.2025 | 45,50 | 45,75 | 45,32 | 45,52 | 0,37% | 266.609,00 |
| 29.08.2025 | 46,19 | 46,76 | 45,35 | 45,35 | -2,09% | 441.874,00 |
| 28.08.2025 | 46,61 | 47,69 | 46,32 | 46,32 | -0,17% | 480.342,00 |
| 27.08.2025 | 46,28 | 47,83 | 46,24 | 46,40 | 0,65% | 593.584,00 |
| 26.08.2025 | 46,27 | 47,02 | 46,10 | 46,10 | -0,77% | 522.840,00 |
| 25.08.2025 | 47,19 | 47,19 | 46,18 | 46,46 | -1,13% | 316.745,00 |
| 22.08.2025 | 46,60 | 47,19 | 46,59 | 46,99 | 0,95% | 349.562,00 |
| 21.08.2025 | 46,50 | 46,62 | 46,00 | 46,55 | -0,04% | 460.022,00 |
| 20.08.2025 | 47,06 | 47,14 | 46,47 | 46,57 | -1,54% | 324.985,00 |
| 19.08.2025 | 45,62 | 47,43 | 45,62 | 47,30 | 3,96% | 673.119,00 |
| 18.08.2025 | 45,54 | 45,93 | 45,08 | 45,50 | -0,83% | 357.907,00 |
| 15.08.2025 | 46,08 | 46,45 | 45,88 | 45,88 | 0,26% | 401.650,00 |
| 14.08.2025 | 45,30 | 45,90 | 45,17 | 45,76 | 0,44% | 325.932,00 |
| 13.08.2025 | 45,43 | 45,66 | 45,04 | 45,56 | 0,20% | 273.807,00 |
| 12.08.2025 | 45,56 | 45,99 | 45,15 | 45,47 | 0,11% | 339.462,00 |
| 11.08.2025 | 46,20 | 46,48 | 45,34 | 45,42 | -1,09% | 388.223,00 |
| 08.08.2025 | 45,62 | 46,28 | 45,33 | 45,92 | 1,55% | 545.257,00 |
| 07.08.2025 | 44,71 | 45,55 | 43,76 | 45,22 | 1,21% | 589.335,00 |
| 06.08.2025 | 44,06 | 45,46 | 43,91 | 44,68 | 2,03% | 683.715,00 |
| 05.08.2025 | 43,00 | 44,16 | 42,99 | 43,79 | 2,50% | 733.168,00 |
| 04.08.2025 | 42,66 | 43,26 | 42,37 | 42,72 | 0,49% | 707.124,00 |
| 01.08.2025 | 44,58 | 44,66 | 42,51 | 42,51 | -4,77% | 873.376,00 |
| 31.07.2025 | 43,70 | 45,17 | 43,69 | 44,64 | 1,39% | 936.768,00 |
| 30.07.2025 | 44,50 | 45,07 | 43,83 | 44,03 | 1,69% | 1.341.112,00 |
| 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 |