67,380€
0,45%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 67,10 | 68,16 | 66,74 | 67,38 | 0,45% | 290.729,00 |
| 13.09.2024 | 65,90 | 68,04 | 65,88 | 67,08 | 2,29% | 602.015,00 |
| 12.09.2024 | 67,68 | 67,74 | 65,10 | 65,58 | -2,15% | 392.936,00 |
| 11.09.2024 | 65,40 | 67,12 | 65,16 | 67,02 | 2,70% | 233.592,00 |
| 10.09.2024 | 66,10 | 67,52 | 64,32 | 65,26 | -1,54% | 739.014,00 |
| 09.09.2024 | 66,56 | 66,56 | 65,70 | 66,28 | 0,00% | 214.468,00 |
| 06.09.2024 | 67,12 | 67,72 | 66,28 | 66,28 | -1,31% | 243.975,00 |
| 05.09.2024 | 66,34 | 67,72 | 66,24 | 67,16 | 0,63% | 403.750,00 |
| 04.09.2024 | 66,40 | 67,08 | 65,98 | 66,74 | -1,13% | 320.079,00 |
| 03.09.2024 | 69,74 | 69,96 | 67,48 | 67,50 | -3,18% | 220.292,00 |
| 02.09.2024 | 71,02 | 71,12 | 69,68 | 69,72 | -1,58% | 163.546,00 |
| 30.08.2024 | 70,46 | 71,24 | 70,14 | 70,84 | 0,34% | 603.470,00 |
| 29.08.2024 | 69,50 | 71,08 | 69,50 | 70,60 | 1,35% | 197.751,00 |
| 28.08.2024 | 69,98 | 70,18 | 69,52 | 69,66 | -0,29% | 315.080,00 |
| 27.08.2024 | 69,86 | 70,62 | 69,70 | 69,86 | 0,09% | 236.921,00 |
| 26.08.2024 | 69,74 | 70,20 | 69,26 | 69,80 | -0,46% | 132.836,00 |
| 23.08.2024 | 70,50 | 70,70 | 70,04 | 70,12 | -0,11% | 163.272,00 |
| 22.08.2024 | 70,64 | 70,98 | 70,06 | 70,20 | -0,62% | 128.375,00 |
| 21.08.2024 | 69,00 | 70,80 | 69,00 | 70,64 | 2,50% | 411.608,00 |
| 20.08.2024 | 69,16 | 69,40 | 68,90 | 68,92 | 0,00% | 220.593,00 |
| 19.08.2024 | 67,92 | 69,26 | 67,82 | 68,92 | 1,71% | 504.354,00 |
| 16.08.2024 | 67,68 | 68,04 | 67,20 | 67,76 | 0,50% | 413.879,00 |
| 15.08.2024 | 66,78 | 67,84 | 66,52 | 67,42 | 1,63% | 307.008,00 |
| 14.08.2024 | 66,04 | 66,70 | 65,74 | 66,34 | 1,04% | 220.228,00 |
| 13.08.2024 | 65,94 | 66,00 | 65,12 | 65,66 | -0,24% | 233.094,00 |
| 12.08.2024 | 66,66 | 66,96 | 65,80 | 65,82 | -0,54% | 165.302,00 |
| 09.08.2024 | 66,70 | 67,04 | 65,98 | 66,18 | -0,63% | 242.145,00 |
| 08.08.2024 | 66,98 | 66,98 | 66,08 | 66,60 | -1,10% | 419.595,00 |
| 07.08.2024 | 66,84 | 67,88 | 66,52 | 67,34 | 1,05% | 277.181,00 |
| 06.08.2024 | 68,08 | 68,40 | 65,98 | 66,64 | -1,16% | 417.945,00 |
| 05.08.2024 | 67,26 | 67,56 | 65,52 | 67,42 | -1,55% | 487.128,00 |
| 02.08.2024 | 68,88 | 69,02 | 67,94 | 68,48 | -0,55% | 262.079,00 |
| 01.08.2024 | 69,80 | 70,56 | 68,38 | 68,86 | -1,03% | 531.746,00 |
| 31.07.2024 | 69,96 | 70,00 | 69,16 | 69,58 | 0,20% | 142.734,00 |
| 30.07.2024 | 69,84 | 70,10 | 69,16 | 69,44 | 0,00% | 239.959,00 |
| 29.07.2024 | 70,34 | 70,92 | 69,38 | 69,44 | -0,60% | 242.617,00 |
| 26.07.2024 | 69,00 | 70,80 | 68,90 | 69,86 | 0,92% | 398.250,00 |
| 25.07.2024 | 67,70 | 69,52 | 67,18 | 69,22 | 0,67% | 612.189,00 |
| 24.07.2024 | 69,34 | 70,98 | 68,20 | 68,76 | -0,26% | 721.132,00 |
| 23.07.2024 | 69,00 | 70,08 | 67,08 | 68,94 | -5,09% | 1.790.950,00 |
| 22.07.2024 | 72,00 | 73,40 | 71,68 | 72,64 | 1,45% | 494.047,00 |
| 19.07.2024 | 72,80 | 72,80 | 71,28 | 71,60 | -2,51% | 603.197,00 |
| 18.07.2024 | 72,50 | 74,62 | 72,26 | 73,44 | 1,89% | 610.916,00 |
| 17.07.2024 | 71,50 | 72,52 | 70,78 | 72,08 | 0,45% | 379.903,00 |
| 16.07.2024 | 74,84 | 74,84 | 71,00 | 71,76 | -4,70% | 1.099.739,00 |
| 15.07.2024 | 74,86 | 75,96 | 74,56 | 75,30 | -0,34% | 654.043,00 |
| 12.07.2024 | 75,12 | 75,56 | 74,56 | 75,56 | 0,69% | 357.752,00 |
| 11.07.2024 | 75,86 | 76,14 | 73,80 | 75,04 | -0,27% | 533.111,00 |
| 10.07.2024 | 73,02 | 76,02 | 73,02 | 75,24 | 3,66% | 1.403.973,00 |
| 09.07.2024 | 71,90 | 72,58 | 71,24 | 72,58 | 0,42% | 449.257,00 |
| 08.07.2024 | 71,00 | 72,86 | 71,00 | 72,28 | 1,57% | 499.194,00 |
| 05.07.2024 | 69,96 | 72,02 | 69,78 | 71,16 | 1,95% | 738.394,00 |
| 04.07.2024 | 69,42 | 70,46 | 68,74 | 69,80 | 1,22% | 616.092,00 |
| 03.07.2024 | 68,48 | 70,34 | 68,40 | 68,96 | 1,20% | 713.410,00 |
| 02.07.2024 | 69,20 | 69,24 | 65,66 | 68,14 | -1,76% | 1.392.920,00 |
| 01.07.2024 | 71,02 | 71,06 | 69,24 | 69,36 | -0,23% | 497.157,00 |
| 28.06.2024 | 70,22 | 70,58 | 69,52 | 69,52 | -0,43% | 494.740,00 |
| 27.06.2024 | 70,84 | 71,20 | 69,60 | 69,82 | -1,13% | 493.903,00 |
| 26.06.2024 | 70,94 | 71,66 | 70,06 | 70,62 | -0,70% | 616.358,00 |
| 25.06.2024 | 70,40 | 71,64 | 70,32 | 71,12 | 1,08% | 513.693,00 |
| 24.06.2024 | 70,12 | 72,36 | 70,12 | 70,36 | 1,59% | 1.243.930,00 |
| 21.06.2024 | 69,76 | 69,80 | 68,74 | 69,26 | -0,03% | 949.791,00 |
| 20.06.2024 | 68,84 | 69,54 | 68,46 | 69,28 | 1,20% | 546.677,00 |
| 19.06.2024 | 69,28 | 69,44 | 67,88 | 68,46 | -1,47% | 825.703,00 |
| 18.06.2024 | 70,34 | 70,54 | 69,24 | 69,48 | -0,80% | 617.252,00 |
| 17.06.2024 | 71,20 | 71,44 | 69,66 | 70,04 | -0,82% | 561.493,00 |
| 14.06.2024 | 70,50 | 70,84 | 69,20 | 70,62 | 0,37% | 836.344,00 |
| 13.06.2024 | 72,14 | 72,22 | 69,00 | 70,36 | -2,76% | 1.250.983,00 |
| 12.06.2024 | 73,14 | 73,50 | 70,70 | 72,36 | -1,79% | 1.069.706,00 |
| 11.06.2024 | 73,70 | 73,84 | 72,92 | 73,68 | 0,11% | 566.150,00 |
| 10.06.2024 | 73,26 | 73,70 | 72,20 | 73,60 | -2,36% | 914.335,00 |
| 07.06.2024 | 75,96 | 76,60 | 74,80 | 75,38 | -0,58% | 528.910,00 |
| 06.06.2024 | 76,38 | 76,76 | 75,42 | 75,82 | 0,11% | 552.197,00 |
| 05.06.2024 | 76,98 | 77,26 | 75,72 | 75,74 | -0,76% | 514.084,00 |
| 04.06.2024 | 77,46 | 77,56 | 76,22 | 76,32 | -1,04% | 534.785,00 |
| 03.06.2024 | 77,10 | 78,20 | 76,52 | 77,12 | 1,61% | 600.899,00 |
| 31.05.2024 | 75,50 | 76,24 | 74,94 | 75,90 | 1,12% | 1.163.066,00 |
| 30.05.2024 | 73,58 | 75,54 | 73,48 | 75,06 | 2,23% | 661.671,00 |
| 29.05.2024 | 75,30 | 75,40 | 73,04 | 73,42 | -2,65% | 1.130.524,00 |
| 28.05.2024 | 76,10 | 76,30 | 75,42 | 75,42 | -0,55% | 688.565,00 |
| 27.05.2024 | 75,90 | 76,24 | 75,30 | 75,84 | 0,42% | 431.386,00 |
| 24.05.2024 | 75,12 | 75,92 | 75,00 | 75,52 | -0,13% | 503.365,00 |
| 23.05.2024 | 76,96 | 77,34 | 75,62 | 75,62 | -1,43% | 745.756,00 |
| 22.05.2024 | 78,24 | 78,56 | 75,82 | 76,72 | -3,59% | 1.826.149,00 |
| 21.05.2024 | 80,66 | 80,80 | 79,34 | 79,58 | -1,56% | 629.399,00 |
| 20.05.2024 | 81,44 | 82,18 | 80,46 | 80,84 | -1,89% | 469.607,00 |
| 17.05.2024 | 83,50 | 84,04 | 82,04 | 82,40 | -1,29% | 493.824,00 |
| 16.05.2024 | 83,54 | 84,10 | 82,78 | 83,48 | -0,71% | 397.992,00 |
| 15.05.2024 | 86,00 | 86,16 | 84,08 | 84,08 | -1,59% | 372.046,00 |
| 14.05.2024 | 84,28 | 85,90 | 83,70 | 85,44 | 1,71% | 477.722,00 |
| 13.05.2024 | 82,00 | 84,14 | 81,66 | 84,00 | 3,02% | 577.557,00 |
| 10.05.2024 | 81,60 | 82,00 | 80,82 | 81,54 | 0,34% | 434.617,00 |
| 09.05.2024 | 81,54 | 82,00 | 81,06 | 81,26 | -0,42% | 396.761,00 |
| 08.05.2024 | 84,80 | 84,84 | 81,16 | 81,60 | -4,02% | 786.496,00 |
| 07.05.2024 | 84,80 | 85,44 | 84,30 | 85,02 | 0,85% | 311.761,00 |
| 06.05.2024 | 84,34 | 84,70 | 83,64 | 84,30 | 0,69% | 498.469,00 |
| 03.05.2024 | 84,00 | 84,96 | 83,64 | 83,72 | 0,38% | 322.089,00 |
| 02.05.2024 | 83,94 | 84,74 | 83,18 | 83,40 | -0,36% | 544.362,00 |
| 30.04.2024 | 87,16 | 87,16 | 83,70 | 83,70 | -4,10% | 818.181,00 |
| 29.04.2024 | 88,44 | 89,46 | 85,70 | 87,28 | -2,81% | 1.132.820,00 |