41,410€
0,19%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,31 | 41,87 | 41,04 | 41,41 | 0,19% | 10.528,00 |
| 30.09.2025 | 42,49 | 42,50 | 41,14 | 41,33 | -2,84% | 25.885,00 |
| 29.09.2025 | 42,78 | 42,95 | 42,12 | 42,54 | -0,02% | 8.793,00 |
| 26.09.2025 | 42,37 | 43,01 | 42,36 | 42,55 | 0,88% | 15.209,00 |
| 25.09.2025 | 42,64 | 43,21 | 42,14 | 42,18 | -1,06% | 9.593,00 |
| 24.09.2025 | 41,57 | 43,06 | 40,65 | 42,63 | 2,92% | 16.386,00 |
| 23.09.2025 | 40,96 | 41,91 | 40,91 | 41,42 | 1,67% | 13.957,00 |
| 22.09.2025 | 41,16 | 41,89 | 39,66 | 40,74 | -3,09% | 38.051,00 |
| 19.09.2025 | 43,97 | 44,59 | 42,04 | 42,04 | -4,41% | 70.256,00 |
| 18.09.2025 | 44,12 | 44,43 | 43,62 | 43,98 | 0,46% | 20.424,00 |
| 17.09.2025 | 44,56 | 44,87 | 43,57 | 43,78 | -1,75% | 17.779,00 |
| 16.09.2025 | 44,26 | 45,41 | 44,03 | 44,56 | 1,16% | 18.041,00 |
| 15.09.2025 | 43,50 | 44,42 | 43,40 | 44,05 | 1,73% | 27.946,00 |
| 12.09.2025 | 43,18 | 43,52 | 42,84 | 43,30 | 0,44% | 34.458,00 |
| 11.09.2025 | 42,75 | 43,35 | 42,23 | 43,11 | 1,17% | 16.178,00 |
| 10.09.2025 | 43,39 | 43,44 | 42,24 | 42,61 | -1,66% | 17.597,00 |
| 09.09.2025 | 43,12 | 43,79 | 42,60 | 43,33 | -0,18% | 31.952,00 |
| 08.09.2025 | 44,23 | 44,48 | 43,11 | 43,41 | -1,50% | 15.137,00 |
| 05.09.2025 | 44,27 | 44,67 | 43,92 | 44,07 | -0,05% | 9.660,00 |
| 04.09.2025 | 44,26 | 44,83 | 43,78 | 44,09 | -1,41% | 16.996,00 |
| 03.09.2025 | 44,57 | 44,94 | 44,36 | 44,72 | 1,52% | 31.999,00 |
| 02.09.2025 | 45,35 | 45,65 | 44,05 | 44,05 | -2,78% | 8.075,00 |
| 01.09.2025 | 45,45 | 45,74 | 45,31 | 45,31 | 0,13% | 6.008,00 |
| 29.08.2025 | 46,43 | 46,79 | 45,25 | 45,25 | -3,08% | 50.446,00 |
| 28.08.2025 | 46,38 | 47,70 | 46,33 | 46,69 | 0,58% | 20.116,00 |
| 27.08.2025 | 46,29 | 47,85 | 46,18 | 46,42 | 0,35% | 16.698,00 |
| 26.08.2025 | 46,27 | 47,03 | 46,10 | 46,26 | -0,29% | 15.221,00 |
| 25.08.2025 | 47,04 | 47,18 | 46,18 | 46,40 | -0,78% | 17.540,00 |
| 22.08.2025 | 46,62 | 47,20 | 46,57 | 46,76 | 0,35% | 12.637,00 |
| 21.08.2025 | 46,47 | 46,82 | 45,99 | 46,60 | 0,22% | 7.383,00 |
| 20.08.2025 | 47,11 | 47,18 | 46,28 | 46,50 | -1,36% | 31.248,00 |
| 19.08.2025 | 45,55 | 47,43 | 45,55 | 47,14 | 3,19% | 22.166,00 |
| 18.08.2025 | 45,98 | 46,09 | 45,09 | 45,68 | -0,49% | 25.784,00 |
| 15.08.2025 | 45,87 | 46,45 | 45,66 | 45,91 | 0,60% | 27.914,00 |
| 14.08.2025 | 45,60 | 45,90 | 45,18 | 45,63 | -0,02% | 31.385,00 |
| 13.08.2025 | 45,68 | 45,71 | 45,04 | 45,64 | -0,07% | 36.762,00 |
| 12.08.2025 | 45,57 | 45,99 | 45,15 | 45,67 | 0,05% | 2.438,00 |
| 11.08.2025 | 46,15 | 46,47 | 45,33 | 45,65 | -1,15% | 8.174,00 |
| 08.08.2025 | 45,03 | 46,29 | 44,90 | 46,18 | 2,47% | 46.408,00 |
| 07.08.2025 | 44,89 | 45,54 | 43,74 | 45,06 | 0,85% | 12.819,00 |
| 06.08.2025 | 43,99 | 45,47 | 43,91 | 44,68 | 1,65% | 17.490,00 |
| 05.08.2025 | 42,99 | 44,17 | 42,97 | 43,96 | 2,45% | 45.596,00 |
| 04.08.2025 | 42,87 | 43,27 | 42,38 | 42,91 | 0,40% | 9.897,00 |
| 01.08.2025 | 44,31 | 44,64 | 42,41 | 42,74 | -4,18% | 26.551,00 |
| 31.07.2025 | 44,00 | 45,17 | 43,73 | 44,60 | 1,35% | 17.073,00 |
| 30.07.2025 | 43,21 | 45,06 | 42,95 | 44,01 | 2,31% | 26.759,00 |
| 29.07.2025 | 44,14 | 44,49 | 42,99 | 43,01 | -2,41% | 4.927,00 |
| 28.07.2025 | 47,05 | 47,88 | 43,86 | 44,07 | -3,55% | 20.609,00 |
| 25.07.2025 | 44,07 | 45,97 | 43,05 | 45,69 | 3,61% | 16.381,00 |
| 24.07.2025 | 45,03 | 45,66 | 44,10 | 44,10 | -2,00% | 7.455,00 |
| 23.07.2025 | 42,09 | 45,17 | 42,09 | 45,00 | 8,83% | 35.770,00 |
| 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% | 10.938,00 |
| 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 |