46,590€
1,46%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 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 |
| 24.03.2026 | 37,35 | 37,73 | 36,84 | 37,50 | 0,03% | 3.308,00 |
| 23.03.2026 | 35,87 | 38,06 | 35,32 | 37,49 | 3,42% | 4.388,00 |
| 20.03.2026 | 36,72 | 37,21 | 36,13 | 36,25 | -0,92% | 18.272,00 |
| 19.03.2026 | 36,70 | 36,91 | 36,24 | 36,58 | -0,76% | 8.161,00 |
| 18.03.2026 | 37,48 | 37,80 | 36,74 | 36,86 | -0,94% | 19.845,00 |
| 17.03.2026 | 36,59 | 37,80 | 36,59 | 37,21 | 0,53% | 2.507,00 |
| 16.03.2026 | 37,58 | 37,60 | 36,55 | 37,02 | -0,70% | 8.200,00 |
| 13.03.2026 | 37,86 | 37,94 | 36,24 | 37,28 | -1,35% | 17.378,00 |
| 12.03.2026 | 37,35 | 38,25 | 36,48 | 37,79 | -0,04% | 8.729,00 |
| 11.03.2026 | 39,07 | 39,55 | 37,21 | 37,80 | -0,15% | 22.734,00 |
| 10.03.2026 | 37,34 | 38,27 | 36,93 | 37,86 | -0,12% | 14.008,00 |
| 09.03.2026 | 37,12 | 37,97 | 36,12 | 37,90 | -0,26% | 15.722,00 |
| 06.03.2026 | 39,09 | 39,41 | 37,64 | 38,00 | -2,63% | 19.513,00 |
| 05.03.2026 | 39,34 | 39,70 | 38,55 | 39,03 | -0,91% | 7.479,00 |
| 04.03.2026 | 39,06 | 39,59 | 38,52 | 39,39 | 0,83% | 8.449,00 |
| 03.03.2026 | 40,03 | 40,08 | 38,42 | 39,06 | -2,88% | 10.843,00 |
| 02.03.2026 | 40,20 | 40,57 | 39,72 | 40,22 | -2,38% | 7.842,00 |
| 27.02.2026 | 41,38 | 41,57 | 41,02 | 41,20 | -0,68% | 11.634,00 |
| 26.02.2026 | 41,26 | 41,83 | 41,00 | 41,48 | 0,31% | 8.946,00 |
| 25.02.2026 | 41,66 | 41,86 | 41,02 | 41,35 | -0,74% | 4.304,00 |
| 24.02.2026 | 41,14 | 42,23 | 41,03 | 41,66 | 1,52% | 5.092,00 |
| 23.02.2026 | 41,91 | 42,37 | 40,93 | 41,04 | -2,30% | 13.688,00 |
| 20.02.2026 | 41,71 | 43,02 | 41,50 | 42,00 | 0,82% | 9.392,00 |
| 19.02.2026 | 42,12 | 42,39 | 41,12 | 41,66 | -0,99% | 3.160,00 |
| 18.02.2026 | 42,12 | 42,34 | 41,52 | 42,08 | 0,63% | 8.292,00 |
| 17.02.2026 | 41,52 | 42,12 | 41,43 | 41,81 | -0,01% | 15.189,00 |
| 16.02.2026 | 41,71 | 41,99 | 41,32 | 41,82 | 0,30% | 6.409,00 |
| 13.02.2026 | 41,15 | 42,16 | 40,87 | 41,69 | 1,81% | 12.160,00 |
| 12.02.2026 | 40,26 | 41,42 | 40,26 | 40,95 | -0,39% | 15.685,00 |
| 11.02.2026 | 40,91 | 41,51 | 40,56 | 41,11 | 0,74% | 10.502,00 |
| 10.02.2026 | 39,62 | 41,11 | 39,62 | 40,81 | 3,12% | 21.871,00 |
| 09.02.2026 | 39,99 | 40,05 | 39,45 | 39,58 | -0,62% | 13.379,00 |
| 06.02.2026 | 40,62 | 40,83 | 39,16 | 39,82 | -1,75% | 33.861,00 |
| 05.02.2026 | 41,34 | 41,39 | 39,99 | 40,53 | -1,75% | 6.677,00 |
| 04.02.2026 | 40,02 | 41,59 | 40,01 | 41,25 | 3,20% | 20.207,00 |
| 03.02.2026 | 41,11 | 41,30 | 39,83 | 39,97 | -2,64% | 23.052,00 |
| 02.02.2026 | 40,86 | 41,50 | 40,77 | 41,06 | -0,18% | 9.304,00 |
| 30.01.2026 | 41,50 | 41,54 | 40,86 | 41,13 | -0,56% | 16.701,00 |
| 29.01.2026 | 41,15 | 41,76 | 40,96 | 41,36 | 0,45% | 8.630,00 |
| 28.01.2026 | 42,11 | 42,20 | 41,05 | 41,18 | -1,85% | 13.243,00 |
| 27.01.2026 | 42,43 | 42,56 | 41,76 | 41,95 | -0,75% | 11.993,00 |
| 26.01.2026 | 42,19 | 43,22 | 42,07 | 42,27 | 0,56% | 4.971,00 |
| 23.01.2026 | 42,33 | 42,68 | 41,74 | 42,03 | -0,02% | 9.460,00 |
| 22.01.2026 | 42,75 | 43,32 | 41,72 | 42,04 | -1,19% | 20.604,00 |
| 21.01.2026 | 41,40 | 43,07 | 41,08 | 42,55 | 3,06% | 15.584,00 |
| 20.01.2026 | 40,89 | 41,57 | 40,49 | 41,28 | 0,43% | 27.276,00 |
| 19.01.2026 | 40,95 | 41,21 | 40,02 | 41,11 | -3,09% | 18.966,00 |
| 16.01.2026 | 42,59 | 42,99 | 42,04 | 42,42 | -0,60% | 9.626,00 |
| 15.01.2026 | 43,74 | 43,81 | 42,46 | 42,67 | -2,25% | 9.121,00 |
| 14.01.2026 | 43,46 | 44,52 | 43,14 | 43,65 | 0,09% | 13.721,00 |
| 13.01.2026 | 44,54 | 44,67 | 43,52 | 43,61 | -2,15% | 13.662,00 |
| 12.01.2026 | 47,17 | 47,31 | 43,82 | 44,57 | -5,79% | 9.298,00 |
| 09.01.2026 | 46,06 | 48,78 | 46,00 | 47,31 | 1,28% | 23.066,00 |
| 08.01.2026 | 46,26 | 47,07 | 45,22 | 46,71 | 0,67% | 12.980,00 |
| 07.01.2026 | 46,62 | 46,82 | 46,02 | 46,40 | -0,26% | 5.649,00 |
| 06.01.2026 | 46,85 | 47,15 | 46,01 | 46,52 | -0,41% | 13.908,00 |
| 05.01.2026 | 47,56 | 48,44 | 46,71 | 46,71 | -1,54% | 5.035,00 |
| 02.01.2026 | 45,73 | 47,68 | 45,69 | 47,44 | 3,69% | 13.216,00 |
| 30.12.2025 | 45,57 | 45,95 | 45,32 | 45,75 | 0,26% | 5.541,00 |
| 29.12.2025 | 45,18 | 46,04 | 45,08 | 45,63 | 0,64% | 12.762,00 |
| 23.12.2025 | 45,54 | 45,75 | 45,08 | 45,34 | 0,00% | 6.989,00 |
| 22.12.2025 | 45,68 | 45,94 | 45,27 | 45,34 | -1,09% | 4.494,00 |
| 19.12.2025 | 45,73 | 46,08 | 45,62 | 45,84 | -0,33% | 6.781,00 |
| 18.12.2025 | 45,62 | 46,21 | 45,28 | 45,99 | 0,83% | 9.110,00 |
| 17.12.2025 | 46,20 | 46,36 | 45,47 | 45,61 | -0,96% | 10.692,00 |
| 16.12.2025 | 46,14 | 46,63 | 45,39 | 46,05 | -0,09% | 17.104,00 |