41,090€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 21.01.2026 | 41,40 | 41,53 | 41,10 | 41,21 | -0,17% | 4.314,00 |
| 20.01.2026 | 40,89 | 41,57 | 40,49 | 41,28 | 0,43% | 27.276,00 |
| 19.01.2026 | 40,95 | 41,21 | 40,02 | 41,11 | -3,09% | 18.966,00 |
| 16.01.2026 | 42,59 | 42,99 | 42,04 | 42,42 | -0,60% | 9.626,00 |
| 15.01.2026 | 43,74 | 43,81 | 42,46 | 42,67 | -2,25% | 9.121,00 |
| 14.01.2026 | 43,46 | 44,52 | 43,14 | 43,65 | 0,09% | 13.721,00 |
| 13.01.2026 | 44,54 | 44,67 | 43,52 | 43,61 | -2,15% | 13.662,00 |
| 12.01.2026 | 47,17 | 47,31 | 43,82 | 44,57 | -5,79% | 9.298,00 |
| 09.01.2026 | 46,06 | 48,78 | 46,00 | 47,31 | 1,28% | 23.066,00 |
| 08.01.2026 | 46,26 | 47,07 | 45,22 | 46,71 | 0,67% | 12.980,00 |
| 07.01.2026 | 46,62 | 46,82 | 46,02 | 46,40 | -0,26% | 5.649,00 |
| 06.01.2026 | 46,85 | 47,15 | 46,01 | 46,52 | -0,41% | 13.908,00 |
| 05.01.2026 | 47,56 | 48,44 | 46,71 | 46,71 | -1,54% | 5.035,00 |
| 02.01.2026 | 45,73 | 47,68 | 45,69 | 47,44 | 3,69% | 13.216,00 |
| 30.12.2025 | 45,57 | 45,95 | 45,32 | 45,75 | 0,26% | 5.541,00 |
| 29.12.2025 | 45,18 | 46,04 | 45,08 | 45,63 | 0,64% | 12.762,00 |
| 23.12.2025 | 45,54 | 45,75 | 45,08 | 45,34 | 0,00% | 6.989,00 |
| 22.12.2025 | 45,68 | 45,94 | 45,27 | 45,34 | -1,09% | 4.494,00 |
| 19.12.2025 | 45,73 | 46,08 | 45,62 | 45,84 | -0,33% | 6.781,00 |
| 18.12.2025 | 45,62 | 46,21 | 45,28 | 45,99 | 0,83% | 9.110,00 |
| 17.12.2025 | 46,20 | 46,36 | 45,47 | 45,61 | -0,96% | 10.692,00 |
| 16.12.2025 | 46,14 | 46,63 | 45,39 | 46,05 | -0,09% | 17.104,00 |
| 15.12.2025 | 47,31 | 47,32 | 45,99 | 46,09 | -2,56% | 8.411,00 |
| 12.12.2025 | 46,53 | 47,54 | 46,28 | 47,30 | 1,72% | 18.002,00 |
| 11.12.2025 | 45,67 | 46,64 | 45,05 | 46,50 | 1,06% | 4.052,00 |
| 10.12.2025 | 46,95 | 47,09 | 45,61 | 46,01 | -1,54% | 13.705,00 |
| 09.12.2025 | 47,29 | 47,82 | 46,46 | 46,73 | -1,06% | 7.694,00 |
| 08.12.2025 | 48,01 | 48,01 | 47,07 | 47,23 | -1,23% | 16.334,00 |
| 05.12.2025 | 46,94 | 48,13 | 46,84 | 47,82 | 2,44% | 29.076,00 |
| 04.12.2025 | 44,94 | 47,20 | 44,89 | 46,68 | 4,27% | 14.530,00 |
| 03.12.2025 | 44,01 | 45,28 | 43,78 | 44,77 | 1,70% | 5.309,00 |
| 02.12.2025 | 44,09 | 44,74 | 43,77 | 44,02 | 0,05% | 14.104,00 |
| 01.12.2025 | 44,38 | 44,92 | 43,78 | 44,00 | -0,92% | 5.247,00 |
| 28.11.2025 | 44,71 | 44,91 | 44,13 | 44,41 | -0,52% | 5.845,00 |
| 27.11.2025 | 44,02 | 44,94 | 44,01 | 44,64 | 1,32% | 10.049,00 |
| 26.11.2025 | 43,94 | 44,22 | 43,42 | 44,06 | 0,85% | 10.512,00 |
| 25.11.2025 | 43,66 | 44,00 | 43,15 | 43,69 | -0,07% | 7.069,00 |
| 24.11.2025 | 43,46 | 44,21 | 43,18 | 43,72 | 0,87% | 6.356,00 |
| 21.11.2025 | 42,25 | 43,56 | 42,25 | 43,35 | 2,47% | 5.055,00 |
| 20.11.2025 | 44,89 | 45,04 | 42,18 | 42,30 | -4,92% | 9.530,00 |
| 19.11.2025 | 44,39 | 44,74 | 43,72 | 44,49 | 0,09% | 12.926,00 |
| 18.11.2025 | 44,63 | 45,14 | 44,13 | 44,45 | -1,29% | 5.342,00 |
| 17.11.2025 | 46,24 | 46,25 | 44,90 | 45,03 | -2,17% | 4.610,00 |
| 14.11.2025 | 46,76 | 46,79 | 45,62 | 46,03 | -1,43% | 6.088,00 |
| 13.11.2025 | 47,04 | 47,39 | 46,25 | 46,70 | -0,66% | 8.212,00 |
| 12.11.2025 | 47,22 | 48,20 | 46,70 | 47,01 | -0,06% | 12.788,00 |
| 11.11.2025 | 45,79 | 47,50 | 45,10 | 47,04 | 2,86% | 8.139,00 |
| 10.11.2025 | 46,03 | 46,37 | 45,56 | 45,73 | 0,44% | 11.346,00 |
| 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 |