66,160€
1,78%
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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 65,02 | 67,46 | 65,02 | 66,50 | 2,18% | 524.045,00 |
| 01.11.2024 | 64,64 | 65,40 | 64,56 | 65,08 | 1,21% | 187.507,00 |
| 31.10.2024 | 64,52 | 65,58 | 64,20 | 64,30 | -1,38% | 306.831,00 |
| 30.10.2024 | 66,00 | 66,22 | 65,08 | 65,20 | -1,81% | 652.444,00 |
| 29.10.2024 | 66,64 | 67,98 | 66,36 | 66,40 | -0,60% | 735.284,00 |
| 28.10.2024 | 70,06 | 70,42 | 66,08 | 66,80 | -4,95% | 1.662.960,00 |
| 25.10.2024 | 68,96 | 71,28 | 68,34 | 70,28 | 1,62% | 934.134,00 |
| 24.10.2024 | 67,36 | 70,30 | 67,36 | 69,16 | 3,07% | 1.029.729,00 |
| 23.10.2024 | 68,24 | 68,80 | 66,76 | 67,10 | 0,03% | 648.000,00 |
| 22.10.2024 | 67,30 | 68,14 | 66,72 | 67,08 | -0,77% | 346.042,00 |
| 21.10.2024 | 67,30 | 68,26 | 66,86 | 67,60 | 0,21% | 314.189,00 |
| 18.10.2024 | 67,00 | 69,20 | 67,00 | 67,46 | 1,20% | 444.758,00 |
| 17.10.2024 | 67,42 | 67,98 | 66,54 | 66,66 | -1,01% | 244.912,00 |
| 16.10.2024 | 67,50 | 67,88 | 66,88 | 67,34 | -1,55% | 472.580,00 |
| 15.10.2024 | 69,40 | 69,72 | 67,80 | 68,40 | -1,89% | 373.941,00 |
| 14.10.2024 | 71,12 | 71,30 | 68,70 | 69,72 | -1,78% | 413.516,00 |
| 11.10.2024 | 69,38 | 71,02 | 68,90 | 70,98 | 2,54% | 540.359,00 |
| 10.10.2024 | 69,34 | 69,52 | 68,70 | 69,22 | -0,46% | 178.937,00 |
| 09.10.2024 | 68,14 | 69,84 | 68,02 | 69,54 | 1,96% | 480.816,00 |
| 08.10.2024 | 69,80 | 70,04 | 68,16 | 68,20 | -4,00% | 798.693,00 |
| 07.10.2024 | 71,06 | 71,28 | 69,90 | 71,04 | 1,34% | 280.587,00 |
| 04.10.2024 | 69,14 | 70,64 | 69,14 | 70,10 | 1,24% | 230.814,00 |
| 03.10.2024 | 70,70 | 70,78 | 68,58 | 69,24 | -2,67% | 515.155,00 |
| 02.10.2024 | 71,66 | 72,10 | 71,08 | 71,14 | -0,75% | 110.029,00 |
| 01.10.2024 | 71,54 | 72,30 | 70,62 | 71,68 | 0,25% | 311.690,00 |
| 30.09.2024 | 74,46 | 74,46 | 70,80 | 71,50 | -4,21% | 827.023,00 |
| 27.09.2024 | 71,86 | 75,00 | 71,86 | 74,64 | 4,36% | 615.182,00 |
| 26.09.2024 | 69,78 | 72,40 | 69,58 | 71,52 | 4,96% | 1.102.607,00 |
| 25.09.2024 | 67,72 | 69,04 | 67,44 | 68,14 | 0,18% | 232.238,00 |
| 24.09.2024 | 67,98 | 69,22 | 67,80 | 68,02 | 2,16% | 648.829,00 |
| 23.09.2024 | 65,00 | 66,72 | 63,70 | 66,58 | 2,24% | 782.420,00 |
| 20.09.2024 | 65,12 | 65,34 | 64,98 | 65,12 | -5,18% | 912.146,00 |
| 19.09.2024 | 68,94 | 70,28 | 68,58 | 68,68 | 1,03% | 271.964,00 |
| 18.09.2024 | 68,00 | 68,40 | 67,64 | 67,98 | -0,09% | 126.064,00 |
| 17.09.2024 | 67,76 | 68,92 | 67,50 | 68,04 | 0,98% | 195.226,00 |
| 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 |