45,690€
3,61%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 43,15 | 45,96 | 43,15 | 45,72 | 3,29% | 39.668,00 |
| 24.07.2025 | 45,66 | 45,73 | 44,23 | 44,26 | -1,85% | 38.750,00 |
| 23.07.2025 | 42,90 | 45,49 | 42,63 | 45,10 | 9,06% | 49.023,00 |
| 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 |
| 23.06.2025 | 41,01 | 41,33 | 40,58 | 41,10 | 0,10% | 9.589,00 |
| 20.06.2025 | 40,99 | 41,88 | 40,99 | 41,06 | 0,69% | 6.640,00 |
| 19.06.2025 | 40,71 | 41,29 | 40,56 | 40,78 | -0,61% | 14.936,00 |
| 18.06.2025 | 40,98 | 41,35 | 40,55 | 41,03 | 0,27% | 9.159,00 |
| 17.06.2025 | 41,03 | 41,70 | 40,92 | 40,92 | -0,63% | 3.337,00 |
| 16.06.2025 | 40,89 | 41,69 | 40,54 | 41,18 | -0,24% | 5.121,00 |
| 13.06.2025 | 41,48 | 41,69 | 41,24 | 41,28 | -2,37% | 3.516,00 |
| 12.06.2025 | 42,52 | 42,71 | 42,20 | 42,28 | -0,17% | 6.190,00 |
| 11.06.2025 | 42,62 | 43,28 | 42,35 | 42,35 | -0,45% | 5.637,00 |
| 10.06.2025 | 41,29 | 42,76 | 41,14 | 42,54 | 3,50% | 10.200,00 |
| 09.06.2025 | 41,33 | 41,70 | 41,10 | 41,10 | -0,65% | 2.176,00 |
| 06.06.2025 | 42,00 | 42,13 | 41,07 | 41,37 | -0,34% | 5.013,00 |
| 05.06.2025 | 42,01 | 42,11 | 41,37 | 41,51 | -1,21% | 6.280,00 |
| 04.06.2025 | 41,68 | 42,07 | 41,44 | 42,02 | 1,28% | 3.848,00 |
| 03.06.2025 | 41,58 | 41,83 | 40,82 | 41,49 | -0,26% | 4.694,00 |
| 02.06.2025 | 42,32 | 42,32 | 41,39 | 41,60 | -2,76% | 10.571,00 |
| 30.05.2025 | 43,40 | 43,48 | 42,28 | 42,78 | -0,97% | 5.159,00 |
| 29.05.2025 | 43,78 | 44,03 | 43,01 | 43,20 | 0,82% | 7.509,00 |
| 28.05.2025 | 42,68 | 43,26 | 42,17 | 42,85 | 0,59% | 16.297,00 |
| 27.05.2025 | 42,87 | 43,25 | 42,34 | 42,60 | -0,49% | 8.821,00 |
| 26.05.2025 | 43,42 | 43,42 | 42,56 | 42,81 | 1,13% | 24.052,00 |
| 23.05.2025 | 44,04 | 44,07 | 41,62 | 42,33 | -3,73% | 20.491,00 |
| 22.05.2025 | 44,36 | 44,36 | 43,40 | 43,97 | -3,79% | 21.757,00 |
| 21.05.2025 | 46,11 | 46,20 | 45,30 | 45,70 | -1,08% | 11.178,00 |
| 20.05.2025 | 45,96 | 46,83 | 45,54 | 46,20 | 0,17% | 10.103,00 |
| 19.05.2025 | 46,25 | 46,54 | 45,67 | 46,12 | -0,19% | 2.878,00 |
| 16.05.2025 | 47,24 | 47,53 | 45,91 | 46,21 | -2,18% | 1.435,00 |
| 15.05.2025 | 47,76 | 47,76 | 46,85 | 47,24 | -1,09% | 2.764,00 |
| 14.05.2025 | 48,15 | 48,32 | 47,51 | 47,76 | 0,13% | 3.962,00 |
| 13.05.2025 | 47,85 | 48,63 | 47,70 | 47,70 | -1,08% | 4.130,00 |
| 12.05.2025 | 47,77 | 49,65 | 47,52 | 48,22 | 2,77% | 11.883,00 |
| 09.05.2025 | 47,30 | 47,49 | 46,87 | 46,92 | -0,02% | 5.719,00 |
| 08.05.2025 | 45,86 | 47,28 | 45,65 | 46,93 | 3,19% | 6.726,00 |
| 07.05.2025 | 44,92 | 45,98 | 44,58 | 45,48 | 3,15% | 4.122,00 |
| 06.05.2025 | 44,97 | 45,07 | 43,73 | 44,09 | -2,35% | 8.404,00 |
| 05.05.2025 | 44,88 | 45,63 | 44,63 | 45,15 | 0,31% | 1.445,00 |
| 02.05.2025 | 44,61 | 45,23 | 44,23 | 45,01 | 1,67% | 2.347,00 |
| 30.04.2025 | 45,11 | 45,89 | 43,69 | 44,27 | -2,30% | 16.924,00 |
| 29.04.2025 | 45,19 | 45,42 | 43,41 | 45,31 | 1,82% | 32.235,00 |
| 28.04.2025 | 46,98 | 47,59 | 44,50 | 44,50 | -4,22% | 14.684,00 |
| 25.04.2025 | 46,88 | 47,34 | 46,46 | 46,46 | -0,98% | 4.793,00 |
| 24.04.2025 | 46,27 | 46,92 | 45,58 | 46,92 | 2,56% | 3.538,00 |
| 23.04.2025 | 45,51 | 46,18 | 45,20 | 45,75 | 1,92% | 5.142,00 |
| 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% | 14.323,00 |
| 06.03.2025 | 54,68 | 55,40 | 54,24 | 54,38 | 0,41% | 4.503,00 |