45,240€
-0,62%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,53 | 45,65 | 44,52 | 45,27 | -0,66% | 2.868,00 |
| 01.04.2025 | 46,19 | 46,50 | 45,31 | 45,57 | -1,11% | 26.041,00 |
| 31.03.2025 | 47,28 | 47,55 | 45,64 | 46,08 | -3,66% | 24.382,00 |
| 28.03.2025 | 48,62 | 49,24 | 47,40 | 47,83 | -1,57% | 21.255,00 |
| 27.03.2025 | 48,17 | 49,00 | 47,15 | 48,60 | -2,53% | 33.039,00 |
| 26.03.2025 | 51,33 | 52,01 | 49,78 | 49,86 | -3,14% | 43.845,00 |
| 25.03.2025 | 51,77 | 52,22 | 50,98 | 51,47 | -1,10% | 27.487,00 |
| 24.03.2025 | 52,59 | 52,92 | 51,52 | 52,04 | -0,29% | 10.869,00 |
| 21.03.2025 | 52,22 | 52,44 | 51,28 | 52,19 | 0,06% | 19.440,00 |
| 20.03.2025 | 54,13 | 54,33 | 51,72 | 52,16 | -3,82% | 24.569,00 |
| 19.03.2025 | 54,36 | 54,74 | 53,60 | 54,23 | -0,15% | 17.822,00 |
| 18.03.2025 | 54,29 | 55,66 | 54,17 | 54,31 | -0,06% | 73.649,00 |
| 17.03.2025 | 54,07 | 54,70 | 53,54 | 54,34 | 1,00% | 33.567,00 |
| 14.03.2025 | 53,75 | 54,24 | 53,24 | 53,80 | -0,85% | 142.188,00 |
| 13.03.2025 | 55,35 | 55,60 | 53,54 | 54,26 | -1,99% | 56.579,00 |
| 12.03.2025 | 56,73 | 56,91 | 53,40 | 55,36 | -3,39% | 61.937,00 |
| 11.03.2025 | 57,73 | 58,78 | 56,38 | 57,30 | -0,21% | 18.404,00 |
| 10.03.2025 | 55,70 | 57,94 | 55,62 | 57,42 | 3,74% | 24.020,00 |
| 07.03.2025 | 54,32 | 55,94 | 54,26 | 55,35 | 1,43% | 52.115,00 |
| 06.03.2025 | 54,76 | 55,46 | 54,12 | 54,57 | 0,68% | 18.849,00 |
| 05.03.2025 | 54,94 | 55,98 | 54,11 | 54,20 | -0,86% | 23.759,00 |
| 04.03.2025 | 56,50 | 56,58 | 53,62 | 54,67 | -3,31% | 27.440,00 |
| 03.03.2025 | 57,07 | 58,58 | 55,72 | 56,54 | -0,07% | 22.471,00 |
| 28.02.2025 | 56,58 | 56,82 | 56,11 | 56,58 | -0,33% | 21.822,00 |
| 27.02.2025 | 58,11 | 58,27 | 56,60 | 56,77 | -2,97% | 26.246,00 |
| 26.02.2025 | 59,82 | 60,64 | 58,37 | 58,51 | -1,85% | 21.988,00 |
| 25.02.2025 | 59,08 | 59,94 | 58,70 | 59,61 | 0,97% | 21.042,00 |
| 24.02.2025 | 58,36 | 59,98 | 58,10 | 59,04 | 2,96% | 29.921,00 |
| 21.02.2025 | 57,20 | 58,50 | 57,10 | 57,34 | 0,28% | 24.796,00 |
| 20.02.2025 | 57,18 | 57,46 | 56,60 | 57,18 | 0,14% | 22.256,00 |
| 19.02.2025 | 57,64 | 58,25 | 56,62 | 57,10 | -2,11% | 20.795,00 |
| 18.02.2025 | 57,84 | 58,48 | 57,52 | 58,33 | 0,71% | 26.312,00 |
| 17.02.2025 | 57,40 | 57,98 | 56,90 | 57,92 | 1,13% | 30.932,00 |
| 14.02.2025 | 56,78 | 58,08 | 56,68 | 57,27 | 1,01% | 41.569,00 |
| 13.02.2025 | 55,44 | 57,88 | 55,04 | 56,70 | 2,16% | 50.728,00 |
| 12.02.2025 | 55,73 | 55,98 | 54,98 | 55,50 | -0,45% | 26.946,00 |
| 11.02.2025 | 56,49 | 56,66 | 55,36 | 55,75 | -1,92% | 27.687,00 |
| 10.02.2025 | 56,04 | 56,86 | 55,55 | 56,84 | 1,36% | 34.121,00 |
| 07.02.2025 | 58,69 | 59,63 | 55,14 | 56,08 | -5,91% | 101.791,00 |
| 06.02.2025 | 59,36 | 59,96 | 58,36 | 59,60 | 0,57% | 21.941,00 |
| 05.02.2025 | 59,85 | 59,94 | 58,12 | 59,26 | -1,30% | 23.885,00 |
| 04.02.2025 | 59,65 | 60,36 | 58,94 | 60,04 | 0,74% | 11.572,00 |
| 03.02.2025 | 60,39 | 60,79 | 58,24 | 59,60 | -2,93% | 17.589,00 |
| 31.01.2025 | 62,02 | 62,64 | 61,17 | 61,40 | -1,02% | 8.170,00 |
| 30.01.2025 | 61,37 | 62,18 | 61,00 | 62,03 | 1,19% | 19.713,00 |
| 29.01.2025 | 62,13 | 62,24 | 61,04 | 61,30 | -1,19% | 14.490,00 |
| 28.01.2025 | 63,08 | 63,34 | 61,62 | 62,04 | -1,62% | 8.820,00 |
| 27.01.2025 | 61,37 | 63,28 | 61,19 | 63,06 | 2,22% | 10.258,00 |
| 24.01.2025 | 59,99 | 62,46 | 59,98 | 61,69 | 3,09% | 45.123,00 |
| 23.01.2025 | 59,66 | 59,98 | 59,08 | 59,84 | 0,13% | 38.986,00 |
| 22.01.2025 | 61,03 | 61,17 | 58,90 | 59,76 | -2,45% | 52.620,00 |
| 21.01.2025 | 61,87 | 61,87 | 60,48 | 61,26 | -0,91% | 19.110,00 |
| 20.01.2025 | 61,08 | 62,90 | 60,14 | 61,82 | 1,38% | 26.491,00 |
| 17.01.2025 | 61,17 | 62,10 | 60,91 | 60,98 | 0,02% | 12.934,00 |
| 16.01.2025 | 60,98 | 62,26 | 60,87 | 60,97 | -0,07% | 25.902,00 |
| 15.01.2025 | 59,76 | 61,28 | 59,32 | 61,01 | 2,35% | 8.729,00 |
| 14.01.2025 | 59,91 | 61,26 | 59,46 | 59,61 | -0,67% | 19.925,00 |
| 13.01.2025 | 58,65 | 61,14 | 58,59 | 60,01 | 1,52% | 22.209,00 |
| 10.01.2025 | 59,51 | 60,06 | 57,70 | 59,11 | -0,77% | 3.784,00 |
| 09.01.2025 | 59,56 | 59,84 | 59,02 | 59,57 | 0,12% | 15.056,00 |
| 08.01.2025 | 61,03 | 61,50 | 59,40 | 59,50 | -2,65% | 17.636,00 |
| 07.01.2025 | 59,64 | 61,26 | 59,20 | 61,12 | 2,48% | 17.860,00 |
| 06.01.2025 | 57,54 | 62,14 | 57,36 | 59,64 | 3,92% | 30.713,00 |
| 03.01.2025 | 58,16 | 58,84 | 57,22 | 57,39 | -1,22% | 12.147,00 |
| 02.01.2025 | 58,46 | 58,58 | 57,18 | 58,10 | -0,31% | 17.673,00 |
| 30.12.2024 | 58,18 | 58,32 | 57,62 | 58,28 | 0,14% | 22.779,00 |
| 27.12.2024 | 57,91 | 58,48 | 57,62 | 58,20 | 0,41% | 8.026,00 |
| 23.12.2024 | 58,50 | 58,85 | 57,16 | 57,96 | -0,72% | 18.512,00 |
| 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 |