45,530€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,90 | 46,95 | 45,30 | 45,53 | -0,18% | 9.457,00 |
| 06.11.2025 | 46,05 | 46,53 | 45,53 | 45,61 | -0,50% | 8.098,00 |
| 05.11.2025 | 44,46 | 46,17 | 44,20 | 45,84 | 2,69% | 17.351,00 |
| 04.11.2025 | 45,51 | 45,77 | 44,43 | 44,64 | -2,47% | 19.137,00 |
| 03.11.2025 | 45,54 | 46,63 | 45,40 | 45,77 | 0,53% | 9.632,00 |
| 31.10.2025 | 46,47 | 46,92 | 45,46 | 45,53 | -2,11% | 14.524,00 |
| 30.10.2025 | 48,05 | 48,63 | 46,42 | 46,51 | -3,31% | 13.805,00 |
| 29.10.2025 | 48,40 | 49,24 | 48,05 | 48,10 | -0,60% | 7.043,00 |
| 28.10.2025 | 48,95 | 49,17 | 47,62 | 48,39 | 0,25% | 10.569,00 |
| 27.10.2025 | 47,80 | 49,22 | 47,44 | 48,27 | 4,46% | 23.488,00 |
| 24.10.2025 | 45,31 | 47,38 | 45,12 | 46,21 | 3,12% | 18.560,00 |
| 23.10.2025 | 43,33 | 45,43 | 43,17 | 44,81 | 3,80% | 22.247,00 |
| 22.10.2025 | 43,71 | 43,77 | 42,92 | 43,17 | -1,37% | 7.822,00 |
| 21.10.2025 | 42,99 | 44,27 | 42,82 | 43,77 | 2,34% | 26.111,00 |
| 20.10.2025 | 42,87 | 42,99 | 42,05 | 42,77 | 0,42% | 13.652,00 |
| 17.10.2025 | 41,44 | 42,89 | 41,02 | 42,59 | 3,29% | 15.042,00 |
| 16.10.2025 | 40,93 | 42,02 | 40,93 | 41,24 | 0,55% | 6.402,00 |
| 15.10.2025 | 40,58 | 41,46 | 40,50 | 41,01 | 1,42% | 10.366,00 |
| 14.10.2025 | 40,79 | 41,16 | 40,28 | 40,44 | -1,81% | 8.259,00 |
| 13.10.2025 | 41,21 | 41,57 | 40,78 | 41,18 | 0,48% | 8.727,00 |
| 10.10.2025 | 41,69 | 42,23 | 40,62 | 40,99 | -1,53% | 3.111,00 |
| 09.10.2025 | 42,67 | 42,72 | 41,38 | 41,62 | -1,05% | 17.494,00 |
| 08.10.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -2,39% | - |
| 07.10.2025 | 43,14 | 43,47 | 42,85 | 43,09 | -0,16% | 2.133,00 |
| 06.10.2025 | 43,10 | 43,51 | 42,80 | 43,16 | 1,65% | 4.128,00 |
| 03.10.2025 | 42,80 | 43,08 | 42,46 | 42,46 | -0,42% | 1.425,00 |
| 02.10.2025 | 41,75 | 43,07 | 41,40 | 42,64 | 2,97% | 2.704,00 |
| 01.10.2025 | 41,31 | 41,81 | 41,13 | 41,41 | 0,19% | 4.235,00 |
| 30.09.2025 | 42,47 | 42,54 | 41,21 | 41,33 | -2,43% | 20.780,00 |
| 29.09.2025 | 42,55 | 42,86 | 42,09 | 42,36 | -0,45% | 2.465,00 |
| 26.09.2025 | 42,43 | 43,00 | 42,00 | 42,55 | 0,88% | 6.308,00 |
| 25.09.2025 | 42,26 | 42,96 | 42,13 | 42,18 | -0,78% | 3.948,00 |
| 24.09.2025 | 41,71 | 42,76 | 40,72 | 42,51 | 2,63% | 7.713,00 |
| 23.09.2025 | 40,70 | 41,86 | 40,70 | 41,42 | 1,67% | 6.772,00 |
| 22.09.2025 | 41,89 | 41,90 | 39,76 | 40,74 | -3,09% | 31.008,00 |
| 19.09.2025 | 43,86 | 44,51 | 42,04 | 42,04 | -4,41% | 9.760,00 |
| 18.09.2025 | 43,76 | 44,41 | 43,65 | 43,98 | 0,46% | 1.432,00 |
| 17.09.2025 | 44,52 | 44,84 | 43,60 | 43,78 | -1,75% | 2.938,00 |
| 16.09.2025 | 44,06 | 45,39 | 44,06 | 44,56 | 1,16% | 4.596,00 |
| 15.09.2025 | 43,37 | 44,41 | 43,37 | 44,05 | 1,73% | 3.577,00 |
| 12.09.2025 | 43,09 | 43,55 | 42,85 | 43,30 | 0,44% | 2.857,00 |
| 11.09.2025 | 42,61 | 43,31 | 42,27 | 43,11 | 1,17% | 3.435,00 |
| 10.09.2025 | 43,32 | 43,47 | 42,30 | 42,61 | -1,66% | 5.620,00 |
| 09.09.2025 | 43,51 | 43,72 | 42,72 | 43,33 | -0,18% | 6.223,00 |
| 08.09.2025 | 44,27 | 44,33 | 43,13 | 43,41 | -1,50% | 3.338,00 |
| 05.09.2025 | 44,34 | 44,60 | 43,94 | 44,07 | -0,05% | 1.902,00 |
| 04.09.2025 | 44,52 | 44,80 | 43,73 | 44,09 | -1,41% | 6.995,00 |
| 03.09.2025 | 44,44 | 44,93 | 44,19 | 44,72 | 1,52% | 2.307,00 |
| 02.09.2025 | 45,21 | 45,55 | 44,05 | 44,05 | -2,78% | 867,00 |
| 01.09.2025 | 45,58 | 45,74 | 45,22 | 45,31 | 0,13% | 639,00 |
| 29.08.2025 | 46,60 | 46,77 | 45,23 | 45,25 | -2,81% | 12.636,00 |
| 28.08.2025 | 46,36 | 47,67 | 46,24 | 46,56 | 0,30% | 3.786,00 |
| 27.08.2025 | 46,17 | 47,81 | 46,17 | 46,42 | -0,30% | 3.028,00 |
| 26.08.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 0,58% | - |
| 25.08.2025 | 47,10 | 47,10 | 46,19 | 46,29 | -0,84% | 1.456,00 |
| 22.08.2025 | 46,55 | 47,17 | 46,48 | 46,68 | 0,45% | 1.620,00 |
| 21.08.2025 | 46,38 | 46,72 | 46,02 | 46,47 | 0,15% | 966,00 |
| 20.08.2025 | 47,02 | 47,16 | 46,11 | 46,40 | -1,11% | 4.900,00 |
| 19.08.2025 | 45,39 | 47,40 | 45,39 | 46,92 | 3,14% | 3.641,00 |
| 18.08.2025 | 46,03 | 46,18 | 45,12 | 45,49 | -0,42% | 3.090,00 |
| 16.08.2025 | 45,78 | 46,43 | 45,62 | 45,68 | -1,19% | 4.041,00 |
| 15.08.2025 | 46,23 | 46,23 | 46,23 | 46,23 | 1,47% | - |
| 14.08.2025 | 45,52 | 45,89 | 45,20 | 45,56 | 0,35% | 2.274,00 |
| 13.08.2025 | 45,54 | 45,79 | 45,04 | 45,40 | -0,13% | 3.052,00 |
| 12.08.2025 | 45,49 | 45,99 | 45,18 | 45,46 | -1,32% | 448,00 |
| 11.08.2025 | 46,07 | 46,07 | 46,07 | 46,07 | -0,19% | - |
| 08.08.2025 | 45,09 | 46,25 | 44,78 | 46,16 | 2,71% | 10.251,00 |
| 07.08.2025 | 44,82 | 45,52 | 43,77 | 44,94 | 0,85% | 3.163,00 |
| 06.08.2025 | 44,10 | 45,43 | 43,88 | 44,56 | 1,53% | 3.464,00 |
| 05.08.2025 | 42,90 | 44,13 | 42,87 | 43,89 | 2,50% | 5.683,00 |
| 04.08.2025 | 42,81 | 43,25 | 42,44 | 42,82 | 0,33% | 1.934,00 |
| 01.08.2025 | 44,38 | 44,57 | 42,57 | 42,68 | -3,90% | 2.773,00 |
| 31.07.2025 | 44,05 | 45,10 | 43,73 | 44,41 | 1,42% | 3.918,00 |
| 30.07.2025 | 43,00 | 44,93 | 42,93 | 43,79 | 1,81% | 7.299,00 |
| 29.07.2025 | 44,14 | 44,49 | 42,99 | 43,01 | -2,41% | 4.927,00 |
| 28.07.2025 | 47,05 | 47,88 | 43,86 | 44,07 | -3,55% | 20.609,00 |
| 25.07.2025 | 44,07 | 45,97 | 43,05 | 45,69 | 3,61% | 16.381,00 |
| 24.07.2025 | 45,03 | 45,66 | 44,10 | 44,10 | -2,00% | 7.455,00 |
| 23.07.2025 | 42,09 | 45,17 | 42,09 | 45,00 | 8,83% | 35.770,00 |
| 22.07.2025 | 41,65 | 41,85 | 41,29 | 41,35 | 0,10% | 5.575,00 |
| 21.07.2025 | 41,58 | 41,89 | 41,23 | 41,31 | -0,24% | 2.644,00 |
| 18.07.2025 | 42,30 | 42,30 | 41,35 | 41,41 | -2,06% | 11.758,00 |
| 17.07.2025 | 42,62 | 42,95 | 41,90 | 42,28 | 0,05% | 23.993,00 |
| 16.07.2025 | 43,04 | 43,08 | 42,05 | 42,26 | -2,11% | 10.889,00 |
| 15.07.2025 | 42,92 | 43,69 | 42,77 | 43,17 | 1,20% | 4.576,00 |
| 14.07.2025 | 43,15 | 43,15 | 42,39 | 42,66 | -2,29% | 3.824,00 |
| 11.07.2025 | 44,13 | 44,14 | 43,34 | 43,66 | -0,93% | 1.789,00 |
| 10.07.2025 | 43,05 | 44,44 | 43,05 | 44,07 | 2,61% | 2.963,00 |
| 09.07.2025 | 43,82 | 44,03 | 42,57 | 42,95 | -1,87% | 6.493,00 |
| 08.07.2025 | 42,12 | 44,06 | 41,99 | 43,77 | 3,79% | 22.216,00 |
| 07.07.2025 | 42,17 | 42,17 | 42,17 | 42,17 | -0,71% | - |
| 04.07.2025 | 43,00 | 43,00 | 42,33 | 42,47 | -1,26% | 3.503,00 |
| 03.07.2025 | 43,45 | 43,77 | 43,01 | 43,01 | -0,16% | 6.098,00 |
| 02.07.2025 | 42,48 | 43,70 | 42,30 | 43,08 | 1,58% | 4.536,00 |
| 01.07.2025 | 42,28 | 42,50 | 40,99 | 42,41 | 0,66% | 5.351,00 |
| 30.06.2025 | 42,81 | 43,00 | 41,97 | 42,13 | -0,43% | 6.753,00 |
| 27.06.2025 | 39,98 | 42,79 | 39,80 | 42,31 | 6,31% | 17.899,00 |
| 26.06.2025 | 40,07 | 40,39 | 39,61 | 39,80 | -0,35% | 5.405,00 |
| 25.06.2025 | 40,97 | 41,16 | 39,76 | 39,94 | -2,63% | 9.891,00 |
| 24.06.2025 | 41,48 | 41,88 | 40,88 | 41,02 | -0,19% | 4.684,00 |