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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 45,07 | 45,17 | 43,45 | 43,54 | -5,70% | 325.924,00 |
| 30.09.2026 | 45,38 | 46,37 | 45,13 | 46,17 | 1,76% | 163.911,00 |
| 29.09.2026 | 44,79 | 45,59 | 44,36 | 45,37 | 1,70% | 158.026,00 |
| 28.09.2026 | 45,70 | 46,03 | 44,58 | 44,61 | -1,89% | 108.899,00 |
| 25.09.2026 | 44,19 | 45,62 | 44,19 | 45,47 | -0,29% | 258.582,00 |
| 24.09.2026 | 43,70 | 45,60 | 43,50 | 45,60 | 3,21% | 330.445,00 |
| 23.09.2026 | 45,44 | 45,64 | 43,81 | 44,18 | -3,33% | 321.047,00 |
| 22.09.2026 | 44,64 | 46,43 | 44,64 | 45,70 | 2,31% | 207.246,00 |
| 21.09.2026 | 46,00 | 46,00 | 44,50 | 44,67 | -2,10% | 361.329,00 |
| 18.09.2026 | 47,18 | 47,28 | 45,62 | 45,63 | -3,37% | 332.958,00 |
| 17.09.2026 | 45,50 | 47,49 | 45,39 | 47,22 | 4,72% | 494.334,00 |
| 16.09.2026 | 45,04 | 45,35 | 43,81 | 45,09 | 0,22% | 274.422,00 |
| 15.09.2026 | 44,93 | 45,45 | 44,57 | 44,99 | -0,02% | 120.625,00 |
| 14.09.2026 | 44,43 | 45,81 | 44,43 | 45,00 | 0,20% | 143.939,00 |
| 11.09.2026 | 44,83 | 45,61 | 44,49 | 44,91 | -0,62% | 174.899,00 |
| 10.09.2026 | 45,48 | 45,97 | 45,14 | 45,19 | 1,19% | 100.443,00 |
| 09.09.2026 | 44,63 | 45,20 | 44,43 | 44,66 | -1,56% | 205.120,00 |
| 08.09.2026 | 44,23 | 45,72 | 44,23 | 45,37 | 1,57% | 87.032,00 |
| 07.09.2026 | 44,00 | 44,74 | 44,00 | 44,67 | -0,49% | 86.487,00 |
| 04.09.2026 | 45,30 | 45,81 | 44,41 | 44,89 | 2,00% | 152.318,00 |
| 03.09.2026 | 43,93 | 44,03 | 43,44 | 44,01 | 0,23% | 45.291,00 |
| 02.09.2026 | 44,37 | 44,52 | 43,40 | 43,91 | -0,23% | 149.877,00 |
| 01.09.2026 | 45,45 | 45,55 | 43,90 | 44,01 | -4,10% | 123.902,00 |
| 31.08.2026 | 45,65 | 46,10 | 45,62 | 45,89 | -1,12% | 88.415,00 |
| 28.08.2026 | 45,34 | 46,90 | 45,18 | 46,41 | 3,29% | 224.518,00 |
| 27.08.2026 | 42,96 | 44,96 | 42,85 | 44,93 | 4,10% | 439.672,00 |
| 26.08.2026 | 43,33 | 43,78 | 42,93 | 43,16 | -1,26% | 118.491,00 |
| 25.08.2026 | 44,22 | 44,26 | 43,59 | 43,71 | -1,55% | 70.961,00 |
| 24.08.2026 | 44,90 | 44,90 | 44,16 | 44,40 | -1,22% | 58.126,00 |
| 21.08.2026 | 44,71 | 45,24 | 43,87 | 44,95 | 0,54% | 254.767,00 |
| 20.08.2026 | 45,10 | 45,37 | 44,50 | 44,71 | 0,68% | 153.923,00 |
| 19.08.2026 | 43,79 | 44,50 | 43,71 | 44,41 | 0,48% | 28.155,00 |
| 18.08.2026 | 44,75 | 44,90 | 44,20 | 44,20 | -0,92% | 73.334,00 |
| 17.08.2026 | 44,20 | 44,83 | 44,15 | 44,61 | 1,64% | 73.778,00 |
| 14.08.2026 | 43,98 | 44,25 | 43,77 | 43,89 | -0,97% | 54.477,00 |
| 13.08.2026 | 44,75 | 44,79 | 44,16 | 44,32 | -0,36% | 50.562,00 |
| 12.08.2026 | 44,76 | 44,76 | 43,80 | 44,48 | -1,05% | 129.506,00 |
| 11.08.2026 | 44,49 | 45,20 | 44,37 | 44,95 | 0,81% | 106.529,00 |
| 10.08.2026 | 44,09 | 44,93 | 43,84 | 44,59 | 0,61% | 129.467,00 |
| 07.08.2026 | 43,68 | 44,37 | 43,12 | 44,32 | 3,36% | 91.557,00 |
| 06.08.2026 | 43,51 | 44,42 | 42,49 | 42,88 | -1,31% | 173.429,00 |
| 05.08.2026 | 43,52 | 43,90 | 43,28 | 43,45 | 0,30% | 105.674,00 |
| 04.08.2026 | 43,24 | 43,33 | 42,60 | 43,32 | -0,60% | 81.707,00 |
| 03.08.2026 | 42,60 | 44,19 | 42,60 | 43,58 | 3,56% | 189.003,00 |
| 31.07.2026 | 44,59 | 44,59 | 41,90 | 42,08 | -4,21% | 384.395,00 |
| 30.07.2026 | 43,92 | 45,19 | 42,99 | 43,93 | -0,68% | 189.472,00 |
| 29.07.2026 | 46,31 | 47,00 | 44,04 | 44,23 | -1,32% | 305.092,00 |
| 28.07.2026 | 44,13 | 45,02 | 44,05 | 44,82 | 2,21% | 182.300,00 |
| 27.07.2026 | 44,60 | 44,84 | 43,30 | 43,85 | 0,39% | 220.914,00 |
| 24.07.2026 | 45,40 | 45,59 | 43,36 | 43,68 | -4,34% | 294.206,00 |
| 23.07.2026 | 45,81 | 46,00 | 45,61 | 45,66 | -2,00% | 37.428,00 |
| 22.07.2026 | 45,25 | 46,95 | 44,63 | 46,59 | 3,30% | 221.632,00 |
| 21.07.2026 | 44,78 | 45,10 | 44,55 | 45,10 | 0,33% | 53.534,00 |
| 20.07.2026 | 44,87 | 45,47 | 44,69 | 44,95 | -0,77% | 125.125,00 |
| 17.07.2026 | 44,69 | 45,43 | 44,69 | 45,30 | 1,12% | 138.600,00 |
| 16.07.2026 | 44,55 | 44,98 | 44,30 | 44,80 | 1,29% | 44.309,00 |
| 15.07.2026 | 43,32 | 44,24 | 43,00 | 44,23 | 0,61% | 119.027,00 |
| 14.07.2026 | 44,22 | 44,30 | 43,72 | 43,96 | -2,22% | 114.263,00 |
| 13.07.2026 | 45,00 | 45,22 | 44,43 | 44,96 | -1,21% | 111.885,00 |
| 10.07.2026 | 46,22 | 47,26 | 45,34 | 45,51 | -0,44% | 161.089,00 |
| 09.07.2026 | 46,44 | 46,44 | 45,18 | 45,71 | -2,29% | 105.550,00 |
| 08.07.2026 | 47,13 | 47,13 | 45,71 | 46,78 | -2,13% | 138.382,00 |
| 07.07.2026 | 47,40 | 48,72 | 47,40 | 47,80 | 2,18% | 144.480,00 |
| 06.07.2026 | 46,49 | 47,28 | 46,39 | 46,78 | 1,41% | 115.029,00 |
| 03.07.2026 | 45,12 | 47,06 | 45,12 | 46,13 | 2,76% | 229.115,00 |
| 02.07.2026 | 44,15 | 44,92 | 43,88 | 44,89 | 2,77% | 449.448,00 |
| 01.07.2026 | 43,89 | 44,09 | 43,07 | 43,68 | 0,92% | 164.034,00 |
| 30.06.2026 | 42,51 | 43,78 | 42,22 | 43,28 | 1,12% | 158.400,00 |
| 29.06.2026 | 43,30 | 43,44 | 42,34 | 42,80 | -0,30% | 177.428,00 |
| 26.06.2026 | 44,14 | 44,15 | 42,60 | 42,93 | -2,94% | 217.989,00 |
| 25.06.2026 | 45,21 | 45,26 | 43,89 | 44,23 | -2,23% | 221.810,00 |
| 24.06.2026 | 46,03 | 46,08 | 44,00 | 45,24 | -2,75% | 311.042,00 |
| 23.06.2026 | 47,15 | 48,48 | 46,45 | 46,52 | -1,84% | 301.522,00 |
| 22.06.2026 | 48,15 | 48,15 | 46,85 | 47,39 | -0,32% | 147.683,00 |
| 19.06.2026 | 47,80 | 48,12 | 47,38 | 47,54 | -0,13% | 178.672,00 |
| 18.06.2026 | 48,48 | 48,74 | 47,26 | 47,60 | -1,27% | 196.756,00 |
| 17.06.2026 | 47,20 | 48,58 | 46,69 | 48,21 | -0,92% | 156.732,00 |
| 16.06.2026 | 50,50 | 50,66 | 48,46 | 48,66 | -2,33% | 122.379,00 |
| 15.06.2026 | 50,00 | 50,42 | 49,77 | 49,82 | 0,85% | 544.432,00 |
| 12.06.2026 | 49,48 | 50,00 | 49,33 | 49,40 | 0,78% | 364.683,00 |
| 11.06.2026 | 49,57 | 49,57 | 47,86 | 49,02 | 2,38% | 378.925,00 |
| 10.06.2026 | 48,35 | 48,55 | 47,07 | 47,88 | -0,71% | 167.497,00 |
| 09.06.2026 | 48,17 | 48,22 | 47,90 | 48,22 | 0,25% | 22.487,00 |
| 08.06.2026 | 47,56 | 48,49 | 47,30 | 48,10 | 0,31% | 404.487,00 |
| 05.06.2026 | 47,80 | 48,26 | 47,79 | 47,95 | -0,02% | 27.196,00 |
| 04.06.2026 | 47,65 | 47,96 | 47,06 | 47,96 | 0,82% | 112.817,00 |
| 03.06.2026 | 47,63 | 47,67 | 47,04 | 47,57 | -0,29% | 93.537,00 |
| 02.06.2026 | 47,15 | 48,10 | 47,15 | 47,71 | 0,59% | 56.885,00 |
| 01.06.2026 | 46,89 | 48,18 | 46,67 | 47,43 | 0,64% | 147.250,00 |
| 29.05.2026 | 47,70 | 48,00 | 47,11 | 47,13 | 0,19% | 198.048,00 |
| 28.05.2026 | 46,33 | 47,05 | 46,16 | 47,04 | 0,86% | 122.980,00 |
| 27.05.2026 | 45,56 | 47,32 | 45,55 | 46,64 | 1,88% | 245.687,00 |
| 26.05.2026 | 46,02 | 46,32 | 45,74 | 45,78 | -1,57% | 78.898,00 |
| 25.05.2026 | 46,22 | 46,61 | 46,22 | 46,51 | 0,22% | 30.278,00 |
| 22.05.2026 | 45,80 | 46,56 | 45,80 | 46,41 | 2,09% | 113.753,00 |
| 21.05.2026 | 45,60 | 45,95 | 45,07 | 45,46 | 2,00% | 126.039,00 |
| 20.05.2026 | 44,18 | 44,98 | 43,85 | 44,57 | -2,39% | 104.185,00 |
| 19.05.2026 | 45,60 | 45,96 | 45,40 | 45,66 | -0,39% | 58.455,00 |
| 18.05.2026 | 45,70 | 45,91 | 44,93 | 45,84 | -2,05% | 131.477,00 |
| 15.05.2026 | 46,68 | 47,00 | 46,39 | 46,80 | -0,36% | 195.140,00 |