44,030€
0,23%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 44,05 | 44,28 | 43,76 | 44,09 | 0,14% | 460,00 |
| 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 |
| 05.06.2026 | 47,94 | 48,23 | 46,38 | 46,45 | -3,53% | 12.366,00 |
| 04.06.2026 | 47,46 | 48,34 | 47,06 | 48,15 | 1,54% | 6.365,00 |
| 03.06.2026 | 47,74 | 47,81 | 47,04 | 47,42 | -0,75% | 10.259,00 |
| 02.06.2026 | 47,29 | 48,07 | 46,77 | 47,78 | 1,36% | 3.515,00 |
| 01.06.2026 | 46,91 | 48,18 | 46,70 | 47,14 | 0,52% | 25.348,00 |
| 29.05.2026 | 47,68 | 48,00 | 46,65 | 46,90 | -1,24% | 11.760,00 |
| 28.05.2026 | 46,62 | 47,65 | 46,15 | 47,49 | 2,24% | 10.760,00 |
| 27.05.2026 | 45,71 | 47,31 | 45,57 | 46,45 | 1,91% | 3.134,00 |
| 26.05.2026 | 46,39 | 46,39 | 45,51 | 45,58 | -1,80% | 2.589,00 |
| 25.05.2026 | 46,64 | 46,68 | 46,18 | 46,41 | 1,20% | 12.158,00 |
| 22.05.2026 | 45,81 | 46,58 | 45,75 | 45,86 | 0,20% | 9.500,00 |
| 21.05.2026 | 45,25 | 45,97 | 45,07 | 45,77 | 0,92% | 7.338,00 |
| 20.05.2026 | 44,08 | 45,65 | 43,55 | 45,36 | 1,88% | 3.723,00 |
| 19.05.2026 | 45,62 | 45,97 | 44,33 | 44,52 | -2,50% | 20.149,00 |
| 18.05.2026 | 45,93 | 45,99 | 44,96 | 45,66 | -1,36% | 5.717,00 |
| 15.05.2026 | 46,30 | 46,99 | 46,00 | 46,29 | -0,64% | 14.387,00 |
| 14.05.2026 | 46,19 | 47,22 | 46,10 | 46,59 | 0,84% | 8.773,00 |
| 13.05.2026 | 45,04 | 46,28 | 44,73 | 46,20 | 2,94% | 5.863,00 |
| 12.05.2026 | 44,51 | 45,70 | 44,28 | 44,88 | 0,74% | 11.951,00 |
| 11.05.2026 | 42,57 | 44,81 | 42,28 | 44,55 | 4,32% | 11.384,00 |
| 08.05.2026 | 41,79 | 42,97 | 41,66 | 42,71 | 2,08% | 2.068,00 |
| 07.05.2026 | 42,70 | 43,03 | 41,79 | 41,84 | -1,97% | 15.211,00 |
| 06.05.2026 | 41,42 | 43,86 | 41,34 | 42,68 | 4,31% | 12.791,00 |
| 05.05.2026 | 40,24 | 41,14 | 40,12 | 40,91 | 1,82% | 9.561,00 |
| 04.05.2026 | 40,32 | 41,16 | 39,86 | 40,18 | -2,62% | 16.494,00 |
| 30.04.2026 | 40,47 | 41,78 | 40,09 | 41,26 | 1,65% | 10.405,00 |
| 29.04.2026 | 40,77 | 41,03 | 40,03 | 40,59 | -0,28% | 13.626,00 |
| 28.04.2026 | 40,74 | 41,21 | 40,58 | 40,71 | 0,11% | 1.819,00 |
| 27.04.2026 | 41,16 | 41,23 | 40,56 | 40,66 | -1,63% | 4.316,00 |
| 24.04.2026 | 41,81 | 41,94 | 40,92 | 41,34 | -1,05% | 7.455,00 |
| 23.04.2026 | 41,60 | 42,25 | 41,43 | 41,78 | 0,20% | 3.182,00 |
| 22.04.2026 | 42,15 | 42,61 | 41,58 | 41,69 | -0,61% | 9.211,00 |
| 21.04.2026 | 42,85 | 42,97 | 41,91 | 41,95 | -1,41% | 8.359,00 |
| 20.04.2026 | 42,81 | 43,08 | 42,14 | 42,55 | -0,83% | 7.331,00 |
| 17.04.2026 | 42,03 | 43,72 | 41,96 | 42,90 | 2,28% | 10.898,00 |
| 16.04.2026 | 42,75 | 43,18 | 41,76 | 41,95 | -2,42% | 19.109,00 |
| 15.04.2026 | 43,09 | 43,68 | 42,88 | 42,99 | 0,24% | 4.116,00 |
| 14.04.2026 | 42,38 | 43,54 | 42,18 | 42,88 | 2,61% | 35.242,00 |
| 13.04.2026 | 40,47 | 41,80 | 40,28 | 41,79 | 2,75% | 9.872,00 |
| 10.04.2026 | 40,66 | 41,46 | 39,69 | 40,67 | 0,17% | 17.308,00 |
| 09.04.2026 | 40,86 | 41,08 | 40,07 | 40,60 | 0,26% | 3.535,00 |
| 08.04.2026 | 41,23 | 41,64 | 40,33 | 40,50 | 1,59% | 12.273,00 |
| 07.04.2026 | 39,22 | 40,63 | 39,05 | 39,86 | 1,45% | 3.597,00 |
| 02.04.2026 | 38,92 | 39,69 | 38,67 | 39,29 | -0,91% | 9.503,00 |
| 01.04.2026 | 39,49 | 40,13 | 39,04 | 39,65 | 1,52% | 10.720,00 |
| 31.03.2026 | 38,08 | 39,63 | 37,90 | 39,06 | 4,04% | 21.449,00 |
| 30.03.2026 | 37,59 | 38,37 | 37,17 | 37,54 | 0,09% | 8.324,00 |
| 27.03.2026 | 37,80 | 38,14 | 37,40 | 37,51 | -0,44% | 25.671,00 |
| 26.03.2026 | 37,29 | 37,94 | 36,88 | 37,67 | 0,25% | 11.398,00 |
| 25.03.2026 | 37,67 | 38,01 | 37,36 | 37,58 | 0,21% | 6.819,00 |