65,960€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 66,41 | 66,52 | 65,86 | 65,98 | -0,50% | 14.265,00 |
| 04.11.2024 | 65,24 | 67,46 | 65,02 | 66,31 | 2,05% | 34.344,00 |
| 01.11.2024 | 64,65 | 65,40 | 64,56 | 64,98 | 0,42% | 17.788,00 |
| 31.10.2024 | 65,16 | 65,56 | 64,22 | 64,71 | -0,99% | 11.777,00 |
| 30.10.2024 | 66,45 | 66,45 | 65,14 | 65,36 | -1,79% | 39.203,00 |
| 29.10.2024 | 67,14 | 67,98 | 66,17 | 66,55 | -0,69% | 16.846,00 |
| 28.10.2024 | 69,84 | 70,44 | 66,08 | 67,01 | -3,78% | 50.932,00 |
| 25.10.2024 | 69,10 | 71,30 | 68,30 | 69,64 | 0,24% | 30.684,00 |
| 24.10.2024 | 67,31 | 70,74 | 67,20 | 69,47 | 3,32% | 18.407,00 |
| 23.10.2024 | 68,02 | 68,84 | 66,76 | 67,24 | 0,24% | 34.325,00 |
| 22.10.2024 | 67,88 | 68,14 | 66,72 | 67,08 | -1,11% | 19.021,00 |
| 21.10.2024 | 67,61 | 68,30 | 66,86 | 67,83 | 0,31% | 25.022,00 |
| 18.10.2024 | 67,15 | 69,22 | 66,68 | 67,62 | 1,18% | 38.375,00 |
| 17.10.2024 | 67,34 | 68,02 | 66,54 | 66,83 | -0,82% | 33.347,00 |
| 16.10.2024 | 68,22 | 68,37 | 66,90 | 67,38 | -1,40% | 16.858,00 |
| 15.10.2024 | 69,62 | 69,74 | 67,80 | 68,34 | -1,99% | 11.505,00 |
| 14.10.2024 | 71,14 | 71,36 | 68,70 | 69,73 | -1,95% | 17.787,00 |
| 11.10.2024 | 69,37 | 71,14 | 68,90 | 71,12 | 2,45% | 18.878,00 |
| 10.10.2024 | 69,00 | 69,57 | 68,76 | 69,42 | -0,04% | 6.740,00 |
| 09.10.2024 | 68,58 | 69,86 | 68,00 | 69,45 | 1,51% | 10.967,00 |
| 08.10.2024 | 70,02 | 70,53 | 68,14 | 68,42 | -3,39% | 29.477,00 |
| 07.10.2024 | 70,18 | 71,30 | 69,86 | 70,82 | 0,87% | 26.093,00 |
| 04.10.2024 | 69,06 | 70,66 | 69,06 | 70,21 | 1,67% | 23.845,00 |
| 03.10.2024 | 70,16 | 70,80 | 68,60 | 69,06 | -2,72% | 36.823,00 |
| 02.10.2024 | 71,35 | 72,08 | 70,92 | 70,99 | -0,49% | 8.126,00 |
| 01.10.2024 | 71,57 | 72,32 | 70,64 | 71,34 | -0,29% | 14.255,00 |
| 30.09.2024 | 73,31 | 74,44 | 70,82 | 71,55 | -2,00% | 56.473,00 |
| 27.09.2024 | 71,71 | 74,98 | 71,35 | 73,01 | 2,20% | 52.484,00 |
| 26.09.2024 | 68,71 | 72,42 | 68,31 | 71,44 | 4,92% | 23.027,00 |
| 25.09.2024 | 67,71 | 69,04 | 67,44 | 68,09 | 0,03% | 15.404,00 |
| 24.09.2024 | 66,74 | 69,22 | 66,40 | 68,07 | 2,67% | 14.007,00 |
| 23.09.2024 | 65,43 | 66,74 | 63,70 | 66,30 | 1,53% | 40.728,00 |
| 20.09.2024 | 67,44 | 67,45 | 64,74 | 65,30 | -4,62% | 26.747,00 |
| 19.09.2024 | 68,41 | 70,28 | 68,21 | 68,46 | 0,69% | 10.256,00 |
| 18.09.2024 | 67,84 | 68,55 | 67,62 | 67,99 | 0,25% | 8.613,00 |
| 17.09.2024 | 67,51 | 68,94 | 67,48 | 67,82 | 0,22% | 5.387,00 |
| 16.09.2024 | 67,09 | 68,16 | 66,72 | 67,67 | 0,80% | 10.933,00 |
| 13.09.2024 | 65,87 | 68,04 | 65,58 | 67,13 | 1,97% | 20.355,00 |
| 12.09.2024 | 67,40 | 67,74 | 65,10 | 65,83 | -2,16% | 21.904,00 |
| 11.09.2024 | 65,22 | 67,33 | 65,16 | 67,28 | 3,06% | 77.702,00 |
| 10.09.2024 | 66,38 | 67,52 | 64,26 | 65,28 | -1,64% | 17.912,00 |
| 09.09.2024 | 66,46 | 66,70 | 65,70 | 66,37 | 0,12% | 14.931,00 |
| 06.09.2024 | 67,13 | 67,74 | 66,10 | 66,29 | -1,34% | 20.480,00 |
| 05.09.2024 | 66,80 | 67,72 | 66,22 | 67,19 | 0,69% | 11.913,00 |
| 04.09.2024 | 67,08 | 67,11 | 65,98 | 66,73 | -1,20% | 28.849,00 |
| 03.09.2024 | 69,84 | 69,98 | 67,42 | 67,54 | -3,47% | 17.397,00 |
| 02.09.2024 | 71,02 | 71,14 | 69,66 | 69,97 | -1,30% | 15.849,00 |
| 30.08.2024 | 70,28 | 71,26 | 70,12 | 70,89 | 1,18% | 12.333,00 |
| 29.08.2024 | 69,72 | 71,10 | 69,52 | 70,06 | 0,52% | 20.040,00 |
| 28.08.2024 | 69,95 | 70,31 | 69,52 | 69,70 | -0,33% | 14.649,00 |
| 27.08.2024 | 69,78 | 70,62 | 69,66 | 69,93 | 0,34% | 16.457,00 |
| 26.08.2024 | 69,72 | 70,24 | 69,28 | 69,69 | -0,13% | 16.177,00 |
| 23.08.2024 | 70,23 | 70,72 | 69,46 | 69,78 | -0,53% | 11.100,00 |
| 22.08.2024 | 70,73 | 70,98 | 70,06 | 70,15 | -1,06% | 38.120,00 |
| 21.08.2024 | 69,07 | 70,94 | 69,01 | 70,90 | 2,71% | 22.692,00 |
| 20.08.2024 | 69,23 | 69,42 | 68,88 | 69,03 | -0,25% | 33.413,00 |
| 19.08.2024 | 68,11 | 69,26 | 67,76 | 69,20 | 2,05% | 41.493,00 |
| 16.08.2024 | 67,83 | 68,06 | 67,22 | 67,81 | -0,01% | 20.645,00 |
| 15.08.2024 | 66,65 | 67,94 | 66,48 | 67,82 | 2,00% | 21.056,00 |
| 14.08.2024 | 65,84 | 66,72 | 65,72 | 66,49 | 1,00% | 20.534,00 |
| 13.08.2024 | 66,16 | 66,16 | 65,12 | 65,83 | -0,35% | 21.675,00 |
| 12.08.2024 | 66,69 | 67,14 | 65,74 | 66,06 | -0,81% | 11.520,00 |
| 09.08.2024 | 66,91 | 67,08 | 65,98 | 66,60 | -0,64% | 14.787,00 |
| 08.08.2024 | 67,18 | 67,27 | 66,08 | 67,03 | 0,22% | 34.203,00 |
| 07.08.2024 | 67,13 | 67,88 | 66,54 | 66,88 | 0,48% | 15.147,00 |
| 06.08.2024 | 68,32 | 68,99 | 65,97 | 66,56 | -1,79% | 24.389,00 |
| 05.08.2024 | 67,01 | 68,02 | 65,54 | 67,77 | -1,15% | 15.886,00 |
| 02.08.2024 | 68,30 | 69,04 | 67,92 | 68,56 | -0,55% | 9.910,00 |
| 01.08.2024 | 69,99 | 70,56 | 68,40 | 68,94 | -1,01% | 15.870,00 |
| 31.07.2024 | 69,74 | 70,06 | 69,14 | 69,64 | 0,35% | 14.324,00 |
| 30.07.2024 | 70,11 | 70,26 | 69,16 | 69,40 | -0,69% | 16.622,00 |
| 29.07.2024 | 70,29 | 70,92 | 69,38 | 69,88 | -0,33% | 24.046,00 |
| 26.07.2024 | 68,89 | 70,80 | 68,88 | 70,11 | 1,58% | 17.130,00 |
| 25.07.2024 | 68,84 | 69,54 | 67,18 | 69,02 | 0,32% | 28.459,00 |
| 24.07.2024 | 68,73 | 70,98 | 68,16 | 68,80 | -0,43% | 27.479,00 |
| 23.07.2024 | 69,62 | 70,02 | 67,16 | 69,10 | -5,32% | 22.387,00 |
| 22.07.2024 | 72,98 | 72,98 | 72,98 | 72,98 | 2,24% | - |
| 19.07.2024 | 73,12 | 73,50 | 71,38 | 71,38 | -2,30% | 2.651,00 |
| 18.07.2024 | 71,84 | 74,56 | 71,72 | 73,06 | 1,81% | 23.955,00 |
| 17.07.2024 | 71,80 | 72,34 | 70,88 | 71,76 | -0,28% | 11.570,00 |
| 16.07.2024 | 75,32 | 75,32 | 71,12 | 71,96 | -4,36% | 8.509,00 |
| 15.07.2024 | 75,68 | 75,98 | 74,86 | 75,24 | -0,05% | 3.774,00 |
| 12.07.2024 | 74,98 | 75,64 | 74,60 | 75,28 | 0,56% | 9.185,00 |
| 11.07.2024 | 75,86 | 76,00 | 73,90 | 74,86 | -1,01% | 9.975,00 |
| 10.07.2024 | 72,24 | 75,90 | 72,24 | 75,62 | 4,13% | 16.332,00 |
| 09.07.2024 | 72,34 | 72,76 | 71,34 | 72,62 | 0,55% | 8.818,00 |
| 08.07.2024 | 71,20 | 72,80 | 71,10 | 72,22 | 1,26% | 7.260,00 |
| 05.07.2024 | 69,74 | 72,02 | 69,60 | 71,32 | 2,47% | 8.945,00 |
| 04.07.2024 | 68,84 | 70,42 | 68,76 | 69,60 | 1,07% | 2.569,00 |
| 03.07.2024 | 68,36 | 70,30 | 68,16 | 68,86 | 1,12% | 4.112,00 |
| 02.07.2024 | 69,64 | 69,64 | 65,72 | 68,10 | -2,04% | 11.319,00 |
| 01.07.2024 | 70,24 | 70,46 | 69,20 | 69,52 | 0,00% | 6.736,00 |
| 28.06.2024 | 69,94 | 70,54 | 69,52 | 69,52 | -0,34% | 11.206,00 |
| 27.06.2024 | 70,78 | 71,16 | 69,62 | 69,76 | -1,27% | 3.580,00 |
| 26.06.2024 | 71,34 | 71,46 | 70,10 | 70,66 | -0,73% | 1.440,00 |
| 25.06.2024 | 70,38 | 71,54 | 70,26 | 71,18 | 1,40% | 2.668,00 |
| 24.06.2024 | 69,72 | 72,12 | 69,70 | 70,20 | 1,45% | 7.766,00 |
| 21.06.2024 | 69,52 | 69,68 | 68,76 | 69,20 | 0,35% | 6.880,00 |
| 20.06.2024 | 68,74 | 69,54 | 68,44 | 68,96 | 0,61% | 3.758,00 |
| 19.06.2024 | 70,00 | 70,00 | 67,90 | 68,54 | -1,24% | 14.735,00 |