42,780€
-0,97%
Echtzeit-Aktienkurs DR.ING.H.C.F.PORSCHE VZO
Bid:
Ask:
Aktienkurse zur DR.ING.H.C.F.PORSCHE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 43,44 | 43,47 | 42,39 | 42,92 | -0,90% | 36.862,00 |
| 29.05.2025 | 43,88 | 43,90 | 43,01 | 43,31 | 1,01% | 19.763,00 |
| 28.05.2025 | 42,57 | 43,46 | 42,15 | 42,87 | 0,43% | 49.666,00 |
| 27.05.2025 | 42,93 | 43,32 | 42,35 | 42,69 | -0,49% | 23.135,00 |
| 26.05.2025 | 43,38 | 43,48 | 42,54 | 42,90 | 1,07% | 48.825,00 |
| 23.05.2025 | 44,02 | 44,06 | 41,52 | 42,44 | -3,47% | 47.454,00 |
| 22.05.2025 | 44,19 | 44,39 | 43,25 | 43,97 | -3,98% | 39.651,00 |
| 21.05.2025 | 46,19 | 46,27 | 45,27 | 45,79 | -0,98% | 54.341,00 |
| 20.05.2025 | 46,05 | 46,88 | 45,48 | 46,24 | 0,28% | 25.839,00 |
| 19.05.2025 | 46,14 | 46,60 | 45,62 | 46,11 | -0,47% | 18.478,00 |
| 16.05.2025 | 47,31 | 47,56 | 45,88 | 46,33 | -2,35% | 10.986,00 |
| 15.05.2025 | 47,74 | 47,77 | 46,79 | 47,45 | -0,97% | 39.479,00 |
| 14.05.2025 | 48,09 | 48,41 | 47,44 | 47,91 | 0,04% | 17.849,00 |
| 13.05.2025 | 47,97 | 48,77 | 47,89 | 47,89 | -0,90% | 13.039,00 |
| 12.05.2025 | 47,65 | 49,71 | 47,49 | 48,33 | 2,68% | 27.131,00 |
| 09.05.2025 | 47,28 | 47,54 | 46,87 | 47,07 | -0,10% | 23.847,00 |
| 08.05.2025 | 45,90 | 47,23 | 45,65 | 47,11 | 3,16% | 19.144,00 |
| 07.05.2025 | 45,08 | 46,01 | 44,56 | 45,67 | 3,14% | 15.240,00 |
| 06.05.2025 | 44,95 | 45,35 | 43,72 | 44,28 | -2,19% | 19.617,00 |
| 05.05.2025 | 45,01 | 45,66 | 44,54 | 45,27 | 0,50% | 8.075,00 |
| 02.05.2025 | 44,51 | 45,33 | 44,18 | 45,04 | 1,38% | 18.520,00 |
| 30.04.2025 | 44,81 | 45,02 | 43,66 | 44,43 | -1,93% | 23.015,00 |
| 29.04.2025 | 45,47 | 45,49 | 43,33 | 45,30 | 1,67% | 51.770,00 |
| 28.04.2025 | 46,92 | 47,59 | 44,56 | 44,56 | -4,53% | 31.350,00 |
| 25.04.2025 | 46,93 | 47,40 | 46,56 | 46,67 | -0,67% | 21.573,00 |
| 24.04.2025 | 46,24 | 46,99 | 45,51 | 46,99 | 2,25% | 14.754,00 |
| 23.04.2025 | 45,56 | 46,34 | 45,07 | 45,95 | 2,36% | 27.585,00 |
| 22.04.2025 | 43,65 | 45,17 | 43,26 | 44,89 | 2,70% | 4.162,00 |
| 17.04.2025 | 43,98 | 44,10 | 43,07 | 43,71 | 1,39% | 3.111,00 |
| 16.04.2025 | 43,64 | 44,01 | 42,94 | 43,11 | -2,20% | 4.854,00 |
| 15.04.2025 | 45,69 | 45,82 | 43,48 | 44,08 | -1,67% | 8.360,00 |
| 14.04.2025 | 44,83 | 44,84 | 43,96 | 44,83 | 1,77% | 11.634,00 |
| 11.04.2025 | 43,46 | 44,33 | 42,25 | 44,05 | 2,56% | 6.565,00 |
| 10.04.2025 | 46,57 | 46,78 | 42,18 | 42,95 | -6,83% | 10.420,00 |
| 09.04.2025 | 41,03 | 46,14 | 41,02 | 46,10 | 11,22% | 15.508,00 |
| 08.04.2025 | 43,88 | 44,12 | 41,12 | 41,45 | -3,60% | 17.471,00 |
| 07.04.2025 | 41,63 | 44,71 | 41,18 | 43,00 | -0,14% | 24.744,00 |
| 04.04.2025 | 44,98 | 45,59 | 43,00 | 43,06 | -4,37% | 18.709,00 |
| 03.04.2025 | 44,83 | 46,78 | 44,43 | 45,03 | -3,04% | 17.094,00 |
| 02.04.2025 | 45,53 | 46,48 | 44,64 | 46,44 | 2,02% | 6.218,00 |
| 01.04.2025 | 46,21 | 46,49 | 45,39 | 45,52 | -0,83% | 12.660,00 |
| 31.03.2025 | 47,29 | 47,34 | 45,67 | 45,90 | -3,69% | 14.164,00 |
| 28.03.2025 | 48,52 | 49,23 | 47,46 | 47,66 | -1,67% | 10.640,00 |
| 27.03.2025 | 48,27 | 48,94 | 47,18 | 48,47 | -2,57% | 21.255,00 |
| 26.03.2025 | 51,24 | 51,44 | 49,75 | 49,75 | -3,66% | 28.700,00 |
| 25.03.2025 | 51,64 | 51,64 | 51,64 | 51,64 | -0,50% | - |
| 24.03.2025 | 52,72 | 52,72 | 51,58 | 51,90 | -0,19% | 2.793,00 |
| 21.03.2025 | 52,42 | 52,42 | 51,28 | 52,00 | -0,23% | 5.933,00 |
| 20.03.2025 | 54,04 | 54,34 | 51,80 | 52,12 | -3,73% | 13.999,00 |
| 19.03.2025 | 54,20 | 54,68 | 53,64 | 54,14 | -0,15% | 7.268,00 |
| 18.03.2025 | 54,20 | 55,66 | 54,12 | 54,22 | 0,11% | 38.216,00 |
| 17.03.2025 | 54,16 | 54,66 | 53,76 | 54,16 | 0,86% | 14.533,00 |
| 15.03.2025 | 53,86 | 54,22 | 53,44 | 53,70 | -0,67% | 20.719,00 |
| 14.03.2025 | 54,06 | 54,06 | 54,06 | 54,06 | 0,04% | - |
| 13.03.2025 | 55,40 | 55,52 | 53,60 | 54,04 | -2,14% | 38.411,00 |
| 12.03.2025 | 56,46 | 56,76 | 53,40 | 55,22 | -3,33% | 43.012,00 |
| 11.03.2025 | 58,52 | 58,66 | 56,46 | 57,12 | -0,31% | 7.204,00 |
| 10.03.2025 | 55,56 | 57,92 | 55,48 | 57,30 | 3,88% | 8.719,00 |
| 07.03.2025 | 54,38 | 55,94 | 54,20 | 55,16 | 1,43% | 14.099,00 |
| 06.03.2025 | 54,68 | 55,40 | 54,24 | 54,38 | 0,41% | 4.503,00 |
| 05.03.2025 | 54,80 | 55,94 | 54,10 | 54,16 | -0,73% | 8.336,00 |
| 04.03.2025 | 56,34 | 56,34 | 53,64 | 54,56 | -3,02% | 11.919,00 |
| 03.03.2025 | 56,76 | 58,54 | 55,76 | 56,26 | -0,25% | 7.351,00 |
| 28.02.2025 | 56,62 | 56,70 | 56,06 | 56,40 | -0,53% | 7.921,00 |
| 27.02.2025 | 58,22 | 58,22 | 56,68 | 56,70 | -2,74% | 10.913,00 |
| 26.02.2025 | 59,68 | 60,62 | 58,30 | 58,30 | -1,05% | 10.241,00 |
| 25.02.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -0,03% | - |
| 24.02.2025 | 58,34 | 59,96 | 58,34 | 58,94 | 2,97% | 7.572,00 |
| 21.02.2025 | 57,04 | 58,48 | 57,04 | 57,24 | 0,42% | 6.783,00 |
| 20.02.2025 | 57,10 | 57,36 | 56,64 | 57,00 | 0,04% | 4.755,00 |
| 19.02.2025 | 57,58 | 57,92 | 56,68 | 56,98 | -2,10% | 10.159,00 |
| 18.02.2025 | 57,80 | 58,50 | 57,56 | 58,20 | 0,52% | 8.055,00 |
| 17.02.2025 | 57,54 | 57,96 | 56,92 | 57,90 | 1,54% | 9.256,00 |
| 14.02.2025 | 56,60 | 57,90 | 56,60 | 57,02 | 0,46% | 18.304,00 |
| 13.02.2025 | 55,44 | 57,76 | 55,06 | 56,76 | 2,42% | 26.650,00 |
| 12.02.2025 | 55,76 | 55,96 | 55,00 | 55,42 | -0,47% | 11.072,00 |
| 11.02.2025 | 56,52 | 56,52 | 55,44 | 55,68 | -1,66% | 12.839,00 |
| 10.02.2025 | 55,78 | 56,78 | 55,54 | 56,62 | 1,18% | 18.694,00 |
| 07.02.2025 | 58,70 | 58,84 | 55,16 | 55,96 | -5,76% | 81.946,00 |
| 06.02.2025 | 59,28 | 59,90 | 58,34 | 59,38 | 0,34% | 5.688,00 |
| 05.02.2025 | 59,94 | 59,94 | 58,16 | 59,18 | -1,10% | 8.532,00 |
| 04.02.2025 | 59,54 | 60,22 | 58,94 | 59,84 | 0,54% | 2.395,00 |
| 03.02.2025 | 59,64 | 59,90 | 58,28 | 59,52 | -2,75% | 6.579,00 |
| 31.01.2025 | 62,06 | 62,64 | 61,14 | 61,20 | -1,26% | 1.074,00 |
| 30.01.2025 | 61,28 | 62,14 | 61,00 | 61,98 | 1,27% | 8.540,00 |
| 29.01.2025 | 62,04 | 62,22 | 61,08 | 61,20 | -1,23% | 2.408,00 |
| 28.01.2025 | 62,78 | 63,30 | 61,64 | 61,96 | -0,77% | 2.004,00 |
| 27.01.2025 | 62,44 | 62,44 | 62,44 | 62,44 | 1,33% | - |
| 24.01.2025 | 60,04 | 62,36 | 59,94 | 61,62 | 3,25% | 8.224,00 |
| 23.01.2025 | 59,72 | 60,04 | 59,12 | 59,68 | 0,00% | 21.788,00 |
| 22.01.2025 | 60,94 | 60,98 | 59,00 | 59,68 | -2,36% | 33.205,00 |
| 21.01.2025 | 61,64 | 61,70 | 60,48 | 61,12 | -0,78% | 2.575,00 |
| 20.01.2025 | 61,02 | 62,82 | 60,16 | 61,60 | 1,15% | 7.263,00 |
| 17.01.2025 | 61,18 | 62,10 | 60,86 | 60,90 | 0,20% | 2.901,00 |
| 16.01.2025 | 60,88 | 62,20 | 60,78 | 60,78 | -0,30% | 6.582,00 |
| 15.01.2025 | 59,64 | 61,22 | 59,36 | 60,96 | 2,49% | 1.887,00 |
| 14.01.2025 | 59,90 | 61,08 | 59,48 | 59,48 | -0,80% | 4.550,00 |
| 13.01.2025 | 58,84 | 61,04 | 58,80 | 59,96 | 1,52% | 7.791,00 |
| 10.01.2025 | 59,64 | 59,96 | 57,80 | 59,06 | -0,71% | 1.063,00 |
| 09.01.2025 | 59,54 | 59,78 | 59,04 | 59,48 | 0,13% | 1.271,00 |