58,140€
-0,48%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,52 | 59,02 | 57,90 | 58,38 | -0,34% | 15.447,00 |
| 19.12.2024 | 58,38 | 60,28 | 58,08 | 58,58 | 0,17% | 25.988,00 |
| 18.12.2024 | 59,21 | 60,04 | 58,30 | 58,48 | -1,28% | 14.374,00 |
| 17.12.2024 | 59,05 | 59,72 | 58,52 | 59,24 | 0,34% | 14.181,00 |
| 16.12.2024 | 60,38 | 60,38 | 58,18 | 59,04 | -2,43% | 30.237,00 |
| 13.12.2024 | 60,72 | 61,60 | 60,36 | 60,51 | -0,26% | 18.709,00 |
| 12.12.2024 | 60,81 | 61,32 | 59,98 | 60,67 | -0,38% | 17.460,00 |
| 11.12.2024 | 61,41 | 61,58 | 60,50 | 60,90 | -0,78% | 15.105,00 |
| 10.12.2024 | 60,70 | 61,90 | 60,52 | 61,38 | 1,04% | 20.169,00 |
| 09.12.2024 | 58,96 | 61,46 | 58,94 | 60,75 | 2,31% | 63.067,00 |
| 06.12.2024 | 58,81 | 60,38 | 58,76 | 59,38 | 0,92% | 26.024,00 |
| 05.12.2024 | 58,93 | 59,22 | 58,12 | 58,84 | -0,20% | 34.646,00 |
| 04.12.2024 | 58,76 | 59,84 | 58,70 | 58,96 | 0,36% | 26.212,00 |
| 03.12.2024 | 59,25 | 59,86 | 58,50 | 58,75 | -1,76% | 32.589,00 |
| 02.12.2024 | 58,93 | 60,22 | 58,34 | 59,80 | 1,27% | 25.780,00 |
| 29.11.2024 | 59,02 | 59,32 | 58,36 | 59,05 | -0,10% | 21.084,00 |
| 28.11.2024 | 59,11 | 60,54 | 58,72 | 59,11 | 0,41% | 16.555,00 |
| 27.11.2024 | 58,78 | 59,04 | 57,82 | 58,87 | 0,14% | 29.649,00 |
| 26.11.2024 | 58,96 | 59,24 | 57,46 | 58,79 | -0,83% | 29.929,00 |
| 25.11.2024 | 58,29 | 59,54 | 58,24 | 59,28 | 2,70% | 46.649,00 |
| 22.11.2024 | 57,10 | 57,91 | 55,98 | 57,72 | 0,84% | 38.786,00 |
| 21.11.2024 | 58,61 | 58,92 | 55,62 | 57,24 | -2,42% | 53.150,00 |
| 20.11.2024 | 61,52 | 61,52 | 58,26 | 58,66 | -4,28% | 32.928,00 |
| 19.11.2024 | 62,58 | 62,63 | 60,50 | 61,28 | -2,00% | 32.950,00 |
| 18.11.2024 | 63,23 | 63,94 | 62,34 | 62,53 | -1,33% | 18.157,00 |
| 15.11.2024 | 62,71 | 63,48 | 62,63 | 63,37 | 0,80% | 20.836,00 |
| 14.11.2024 | 62,30 | 63,34 | 61,62 | 62,87 | 0,46% | 27.671,00 |
| 13.11.2024 | 63,35 | 63,64 | 61,82 | 62,58 | -1,90% | 14.421,00 |
| 12.11.2024 | 64,02 | 65,08 | 63,22 | 63,79 | -0,61% | 27.886,00 |
| 11.11.2024 | 64,62 | 65,34 | 63,16 | 64,18 | -0,63% | 35.233,00 |
| 08.11.2024 | 65,31 | 65,42 | 63,84 | 64,59 | -1,12% | 12.905,00 |
| 07.11.2024 | 62,96 | 66,06 | 62,56 | 65,32 | 3,81% | 12.488,00 |
| 06.11.2024 | 64,94 | 65,06 | 60,94 | 62,92 | -4,26% | 33.339,00 |
| 05.11.2024 | 66,34 | 66,46 | 65,10 | 65,72 | -0,79% | 8.201,00 |
| 04.11.2024 | 65,26 | 67,40 | 65,20 | 66,24 | 2,19% | 13.661,00 |
| 01.11.2024 | 64,54 | 65,36 | 64,54 | 64,82 | 0,46% | 3.465,00 |
| 31.10.2024 | 65,22 | 65,50 | 64,20 | 64,52 | -1,25% | 4.572,00 |
| 30.10.2024 | 66,60 | 66,60 | 65,12 | 65,34 | -1,63% | 8.600,00 |
| 29.10.2024 | 67,00 | 67,94 | 66,40 | 66,42 | -0,72% | 2.095,00 |
| 28.10.2024 | 69,78 | 70,20 | 66,12 | 66,90 | -3,69% | 29.977,00 |
| 25.10.2024 | 68,88 | 71,30 | 68,42 | 69,46 | 0,40% | 10.644,00 |
| 24.10.2024 | 67,04 | 70,20 | 67,04 | 69,18 | 3,04% | 4.334,00 |
| 23.10.2024 | 67,90 | 68,78 | 66,78 | 67,14 | 0,21% | 9.339,00 |
| 22.10.2024 | 67,74 | 67,74 | 66,80 | 67,00 | 0,18% | 3.194,00 |
| 21.10.2024 | 66,88 | 66,88 | 66,88 | 66,88 | -0,92% | - |
| 18.10.2024 | 66,72 | 69,04 | 66,66 | 67,50 | 1,26% | 5.226,00 |
| 17.10.2024 | 67,46 | 68,02 | 66,54 | 66,66 | -0,92% | 15.251,00 |
| 16.10.2024 | 68,14 | 68,20 | 67,02 | 67,28 | -1,35% | 6.489,00 |
| 15.10.2024 | 69,48 | 69,60 | 67,88 | 68,20 | -2,01% | 3.702,00 |
| 14.10.2024 | 71,16 | 71,16 | 68,88 | 69,60 | -2,08% | 7.546,00 |
| 11.10.2024 | 69,18 | 71,16 | 69,02 | 71,08 | 2,66% | 8.430,00 |
| 10.10.2024 | 69,00 | 69,52 | 68,78 | 69,24 | -0,14% | 1.095,00 |
| 09.10.2024 | 68,46 | 69,82 | 68,18 | 69,34 | 1,46% | 2.024,00 |
| 08.10.2024 | 69,96 | 70,08 | 68,18 | 68,34 | -3,42% | 11.067,00 |
| 07.10.2024 | 70,22 | 71,26 | 69,88 | 70,76 | 0,97% | 14.163,00 |
| 04.10.2024 | 69,24 | 70,62 | 69,08 | 70,08 | 1,71% | 15.461,00 |
| 03.10.2024 | 70,00 | 70,62 | 68,60 | 68,90 | -2,79% | 15.686,00 |
| 02.10.2024 | 71,32 | 72,04 | 70,78 | 70,88 | -0,25% | 988,00 |
| 01.10.2024 | 71,52 | 72,26 | 70,78 | 71,06 | -0,81% | 3.576,00 |
| 30.09.2024 | 71,64 | 71,64 | 71,64 | 71,64 | -1,62% | - |
| 27.09.2024 | 71,50 | 74,98 | 71,32 | 72,82 | 2,07% | 31.085,00 |
| 26.09.2024 | 68,62 | 72,42 | 68,62 | 71,34 | 5,07% | 11.884,00 |
| 25.09.2024 | 67,50 | 67,66 | 67,66 | 67,90 | -0,61% | 10,00 |
| 24.09.2024 | 68,32 | 68,32 | 68,32 | 68,32 | 3,33% | - |
| 23.09.2024 | 65,42 | 66,54 | 63,70 | 66,12 | 1,38% | 17.291,00 |
| 20.09.2024 | 67,42 | 67,42 | 64,78 | 65,22 | -4,40% | 14.937,00 |
| 19.09.2024 | 68,44 | 70,22 | 68,22 | 68,22 | 0,50% | 2.191,00 |
| 18.09.2024 | 67,66 | 68,38 | 67,64 | 67,88 | 0,33% | 1.416,00 |
| 17.09.2024 | 67,48 | 68,92 | 67,44 | 67,66 | 0,24% | 507,00 |
| 16.09.2024 | 67,04 | 68,08 | 66,76 | 67,50 | 0,78% | 2.579,00 |
| 13.09.2024 | 65,96 | 67,90 | 65,58 | 66,98 | 1,95% | 3.594,00 |
| 12.09.2024 | 67,12 | 67,60 | 65,26 | 65,70 | -2,12% | 9.101,00 |
| 11.09.2024 | 65,02 | 67,28 | 65,02 | 67,12 | 3,04% | 5.800,00 |
| 10.09.2024 | 66,34 | 67,40 | 64,42 | 65,14 | -1,57% | 8.425,00 |
| 06.09.2024 | 66,92 | 67,68 | 66,04 | 66,18 | -1,16% | 10.443,00 |
| 05.09.2024 | 66,64 | 67,64 | 66,30 | 66,96 | 0,54% | 2.302,00 |
| 04.09.2024 | 67,04 | 67,06 | 65,98 | 66,60 | -1,25% | 7.888,00 |
| 03.09.2024 | 69,82 | 69,88 | 67,38 | 67,44 | -3,49% | 6.070,00 |
| 02.09.2024 | 71,00 | 71,12 | 69,66 | 69,88 | -1,38% | 2.985,00 |
| 30.08.2024 | 70,38 | 71,20 | 70,16 | 70,86 | 1,14% | 3.639,00 |
| 29.08.2024 | 69,50 | 71,06 | 69,50 | 70,06 | 0,11% | 3.570,00 |
| 28.08.2024 | 69,98 | 69,98 | 69,98 | 69,98 | 0,32% | - |
| 27.08.2024 | 69,64 | 70,58 | 69,64 | 69,76 | 0,23% | 3.548,00 |
| 26.08.2024 | 69,78 | 70,22 | 69,42 | 69,60 | -0,23% | 1.744,00 |
| 23.08.2024 | 70,14 | 70,68 | 69,46 | 69,76 | -0,23% | 1.682,00 |
| 22.08.2024 | 70,58 | 70,96 | 69,92 | 69,92 | -1,10% | 14.777,00 |
| 21.08.2024 | 68,90 | 70,74 | 68,90 | 70,70 | 2,67% | 6.987,00 |
| 20.08.2024 | 69,08 | 69,40 | 68,86 | 68,86 | -0,38% | 7.368,00 |
| 19.08.2024 | 68,20 | 69,26 | 67,82 | 69,12 | 2,13% | 21.057,00 |
| 16.08.2024 | 67,80 | 68,00 | 67,30 | 67,68 | -0,06% | 2.006,00 |
| 15.08.2024 | 66,50 | 67,94 | 66,50 | 67,72 | 2,14% | 2.463,00 |
| 14.08.2024 | 65,66 | 66,68 | 65,62 | 66,30 | 1,01% | 8.891,00 |
| 13.08.2024 | 66,00 | 66,06 | 65,16 | 65,64 | -0,42% | 6.760,00 |
| 12.08.2024 | 66,82 | 66,82 | 65,74 | 65,92 | -0,72% | 3.614,00 |
| 09.08.2024 | 66,70 | 67,06 | 66,00 | 66,40 | -0,54% | 4.969,00 |
| 08.08.2024 | 67,32 | 67,32 | 66,16 | 66,76 | 0,12% | 10.775,00 |
| 07.08.2024 | 67,20 | 67,84 | 66,66 | 66,68 | 0,42% | 4.029,00 |
| 06.08.2024 | 68,28 | 68,86 | 66,10 | 66,40 | -1,78% | 7.954,00 |
| 05.08.2024 | 67,30 | 68,02 | 65,56 | 67,60 | -1,26% | 7.942,00 |
| 02.08.2024 | 68,44 | 68,84 | 68,00 | 68,46 | -0,32% | 2.765,00 |