41,520€
-3,04%
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 |
|---|---|---|---|---|---|---|
| 23.10.2026 | 42,79 | 42,80 | 41,52 | 41,52 | -3,52% | 7.472,00 |
| 22.10.2026 | 42,80 | 43,35 | 42,54 | 43,04 | 0,56% | 16.095,00 |
| 21.10.2026 | 43,01 | 43,09 | 42,26 | 42,80 | -0,59% | 24.382,00 |
| 20.10.2026 | 41,73 | 43,61 | 41,73 | 43,05 | 3,68% | 6.468,00 |
| 19.10.2026 | 42,20 | 42,47 | 41,32 | 41,52 | -0,72% | 12.270,00 |
| 16.10.2026 | 41,65 | 42,95 | 41,65 | 41,82 | 0,66% | 20.249,00 |
| 15.10.2026 | 40,90 | 41,65 | 40,90 | 41,55 | 0,68% | 3.942,00 |
| 14.10.2026 | 41,09 | 41,73 | 40,77 | 41,27 | 0,13% | 4.873,00 |
| 13.10.2026 | 42,17 | 42,18 | 41,21 | 41,21 | -2,24% | 15.317,00 |
| 12.10.2026 | 41,83 | 42,52 | 41,76 | 42,16 | 1,20% | 5.050,00 |
| 09.10.2026 | 41,34 | 42,50 | 40,77 | 41,66 | 0,52% | 3.790,00 |
| 08.10.2026 | 42,87 | 43,12 | 40,70 | 41,44 | -3,73% | 25.203,00 |
| 07.10.2026 | 42,29 | 44,67 | 41,66 | 43,05 | 1,80% | 20.281,00 |
| 06.10.2026 | 42,98 | 43,77 | 42,13 | 42,29 | -1,71% | 4.826,00 |
| 05.10.2026 | 43,02 | 43,35 | 42,72 | 43,02 | -0,07% | 5.400,00 |
| 02.10.2026 | 43,45 | 43,92 | 42,64 | 43,05 | -1,03% | 10.534,00 |
| 01.10.2026 | 45,30 | 45,38 | 43,09 | 43,50 | -3,44% | 6.125,00 |
| 30.09.2026 | 45,53 | 46,35 | 45,05 | 45,05 | -0,49% | 4.556,00 |
| 29.09.2026 | 44,56 | 45,59 | 44,39 | 45,27 | 1,72% | 3.044,00 |
| 28.09.2026 | 45,61 | 46,00 | 44,40 | 44,51 | -2,14% | 6.503,00 |
| 25.09.2026 | 44,68 | 45,77 | 44,23 | 45,48 | 1,88% | 9.230,00 |
| 24.09.2026 | 44,20 | 45,63 | 43,50 | 44,64 | 1,30% | 5.475,00 |
| 23.09.2026 | 45,55 | 45,65 | 43,80 | 44,07 | -2,64% | 10.370,00 |
| 22.09.2026 | 44,75 | 46,43 | 44,71 | 45,26 | 1,08% | 8.563,00 |
| 21.09.2026 | 45,48 | 46,06 | 44,48 | 44,78 | -3,24% | 3.881,00 |
| 18.09.2026 | 47,31 | 47,33 | 45,03 | 46,28 | -2,09% | 7.702,00 |
| 17.09.2026 | 45,39 | 47,49 | 45,25 | 47,27 | 4,53% | 7.311,00 |
| 16.09.2026 | 45,08 | 45,38 | 43,81 | 45,22 | 0,59% | 1.934,00 |
| 15.09.2026 | 44,88 | 45,47 | 44,58 | 44,95 | -0,34% | 1.482,00 |
| 14.09.2026 | 44,60 | 45,83 | 44,53 | 45,11 | 0,64% | 1.396,00 |
| 11.09.2026 | 44,77 | 45,58 | 44,52 | 44,82 | 0,30% | 9.162,00 |
| 10.09.2026 | 45,17 | 45,94 | 44,50 | 44,69 | -0,30% | 24.838,00 |
| 09.09.2026 | 44,62 | 45,22 | 44,43 | 44,82 | 0,50% | 2.250,00 |
| 08.09.2026 | 44,64 | 45,73 | 44,22 | 44,60 | -0,35% | 7.236,00 |
| 07.09.2026 | 44,07 | 44,76 | 44,00 | 44,75 | 0,89% | 1.562,00 |
| 04.09.2026 | 45,34 | 45,77 | 44,15 | 44,36 | -1,56% | 4.720,00 |
| 03.09.2026 | 44,01 | 45,14 | 43,44 | 45,06 | 2,28% | 711,00 |
| 02.09.2026 | 44,37 | 44,52 | 43,39 | 44,06 | -1,10% | 5.319,00 |
| 01.09.2026 | 45,36 | 45,58 | 43,89 | 44,55 | -1,69% | 8.636,00 |
| 31.08.2026 | 45,72 | 46,11 | 45,28 | 45,31 | -1,07% | 7.048,00 |
| 28.08.2026 | 45,12 | 46,87 | 44,80 | 45,80 | 1,90% | 12.120,00 |
| 27.08.2026 | 43,21 | 45,00 | 42,86 | 44,95 | 4,02% | 10.980,00 |
| 26.08.2026 | 44,08 | 44,11 | 42,87 | 43,21 | -1,58% | 4.636,00 |
| 25.08.2026 | 44,19 | 44,25 | 43,58 | 43,91 | -0,39% | 6.476,00 |
| 24.08.2026 | 44,86 | 44,88 | 43,88 | 44,08 | -2,07% | 2.678,00 |
| 21.08.2026 | 44,60 | 45,25 | 43,86 | 45,01 | 0,93% | 3.123,00 |
| 20.08.2026 | 44,51 | 45,38 | 44,48 | 44,59 | 0,60% | 11.578,00 |
| 19.08.2026 | 44,20 | 44,94 | 43,73 | 44,33 | 0,19% | 6.334,00 |
| 18.08.2026 | 44,29 | 44,88 | 44,04 | 44,24 | -0,33% | 6.862,00 |
| 17.08.2026 | 44,50 | 44,83 | 44,09 | 44,39 | 0,09% | 4.794,00 |
| 14.08.2026 | 44,05 | 44,45 | 43,76 | 44,35 | 0,72% | 7.465,00 |
| 13.08.2026 | 44,94 | 45,04 | 43,70 | 44,03 | -1,96% | 4.145,00 |
| 12.08.2026 | 44,80 | 44,95 | 43,81 | 44,91 | 0,79% | 8.279,00 |
| 11.08.2026 | 44,71 | 45,22 | 44,33 | 44,56 | -0,07% | 2.404,00 |
| 10.08.2026 | 44,11 | 44,93 | 43,88 | 44,59 | 1,05% | 12.475,00 |
| 07.08.2026 | 43,45 | 44,38 | 43,11 | 44,13 | 1,69% | 2.740,00 |
| 06.08.2026 | 43,34 | 44,41 | 42,49 | 43,39 | -0,41% | 3.185,00 |
| 05.08.2026 | 43,57 | 43,90 | 43,29 | 43,57 | 0,20% | 8.577,00 |
| 04.08.2026 | 43,50 | 43,53 | 42,59 | 43,49 | 0,18% | 2.620,00 |
| 03.08.2026 | 42,89 | 44,19 | 42,55 | 43,41 | 2,27% | 6.488,00 |
| 31.07.2026 | 44,28 | 44,72 | 41,92 | 42,44 | -3,84% | 9.624,00 |
| 30.07.2026 | 44,25 | 45,06 | 43,00 | 44,14 | -0,33% | 2.306,00 |
| 29.07.2026 | 45,57 | 46,87 | 44,05 | 44,28 | -1,14% | 8.840,00 |
| 28.07.2026 | 43,80 | 45,01 | 43,80 | 44,79 | 1,89% | 4.632,00 |
| 27.07.2026 | 44,32 | 44,90 | 43,32 | 43,96 | 0,10% | 10.120,00 |
| 24.07.2026 | 44,94 | 45,97 | 43,36 | 43,92 | -3,11% | 13.847,00 |
| 23.07.2026 | 46,02 | 46,17 | 45,00 | 45,33 | -1,64% | 22.093,00 |
| 22.07.2026 | 44,79 | 46,95 | 44,63 | 46,08 | 3,25% | 11.603,00 |
| 21.07.2026 | 44,77 | 45,18 | 44,55 | 44,63 | -0,10% | 943,00 |
| 20.07.2026 | 44,85 | 45,48 | 44,63 | 44,68 | -0,63% | 2.286,00 |
| 17.07.2026 | 44,53 | 45,59 | 44,50 | 44,96 | 0,67% | 2.491,00 |
| 16.07.2026 | 44,41 | 45,25 | 44,28 | 44,66 | 0,79% | 5.896,00 |
| 15.07.2026 | 43,43 | 44,65 | 42,97 | 44,31 | 2,00% | 4.398,00 |
| 14.07.2026 | 44,41 | 44,54 | 43,35 | 43,44 | -2,33% | 8.076,00 |
| 13.07.2026 | 44,61 | 45,23 | 44,42 | 44,48 | -1,77% | 1.699,00 |
| 10.07.2026 | 46,33 | 47,24 | 45,09 | 45,28 | -2,52% | 4.144,00 |
| 09.07.2026 | 46,45 | 46,68 | 45,18 | 46,45 | 0,57% | 8.489,00 |
| 08.07.2026 | 47,20 | 47,21 | 45,72 | 46,18 | -2,26% | 7.308,00 |
| 07.07.2026 | 46,85 | 48,74 | 46,74 | 47,25 | 1,06% | 4.200,00 |
| 06.07.2026 | 46,10 | 47,30 | 45,80 | 46,76 | 1,64% | 10.497,00 |
| 03.07.2026 | 45,48 | 47,07 | 45,13 | 46,00 | 1,60% | 6.216,00 |
| 02.07.2026 | 44,19 | 45,33 | 43,89 | 45,28 | 2,91% | 3.576,00 |
| 01.07.2026 | 43,54 | 44,22 | 43,07 | 44,00 | 0,79% | 9.206,00 |
| 30.06.2026 | 42,79 | 43,68 | 42,16 | 43,65 | 2,19% | 1.482,00 |
| 29.06.2026 | 43,38 | 43,81 | 42,34 | 42,72 | -1,07% | 16.873,00 |
| 26.06.2026 | 44,10 | 44,22 | 42,62 | 43,18 | -2,42% | 11.946,00 |
| 25.06.2026 | 45,05 | 45,47 | 43,86 | 44,25 | -1,73% | 8.458,00 |
| 24.06.2026 | 45,64 | 46,12 | 44,03 | 45,03 | -2,99% | 8.648,00 |
| 23.06.2026 | 47,39 | 48,48 | 46,27 | 46,42 | -2,98% | 1.968,00 |
| 22.06.2026 | 47,88 | 48,18 | 46,84 | 47,84 | -0,26% | 5.756,00 |
| 19.06.2026 | 47,90 | 48,10 | 47,30 | 47,97 | 0,16% | 13.259,00 |
| 18.06.2026 | 48,81 | 48,90 | 47,26 | 47,89 | -1,79% | 8.720,00 |
| 17.06.2026 | 47,56 | 49,05 | 46,88 | 48,77 | 1,28% | 5.024,00 |
| 16.06.2026 | 50,44 | 50,57 | 47,80 | 48,15 | -3,37% | 10.865,00 |
| 15.06.2026 | 49,85 | 50,40 | 49,78 | 49,83 | 0,73% | 14.532,00 |
| 12.06.2026 | 49,17 | 50,00 | 49,01 | 49,47 | 0,45% | 47.161,00 |
| 11.06.2026 | 48,66 | 49,45 | 47,86 | 49,25 | 4,19% | 12.087,00 |
| 10.06.2026 | 48,33 | 48,57 | 47,09 | 47,27 | -2,18% | 6.427,00 |
| 09.06.2026 | 47,80 | 48,98 | 47,75 | 48,33 | 1,49% | 8.377,00 |
| 08.06.2026 | 47,35 | 48,48 | 47,12 | 47,62 | 2,51% | 31.530,00 |