86,360€
-3,57%
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 |
|---|---|---|---|---|---|---|
| 29.04.2024 | 89,76 | 89,97 | 85,70 | 86,42 | -3,70% | 14.346,00 |
| 26.04.2024 | 89,94 | 91,22 | 88,74 | 89,74 | 0,02% | 38.360,00 |
| 25.04.2024 | 91,12 | 91,32 | 88,82 | 89,72 | -1,64% | 4.031,00 |
| 24.04.2024 | 91,87 | 92,76 | 90,32 | 91,22 | -0,52% | 24.307,00 |
| 23.04.2024 | 89,37 | 91,82 | 89,37 | 91,70 | 2,62% | 25.196,00 |
| 22.04.2024 | 90,10 | 90,68 | 88,80 | 89,36 | -0,36% | 48.701,00 |
| 19.04.2024 | 88,81 | 90,56 | 87,80 | 89,68 | -0,06% | 28.089,00 |
| 18.04.2024 | 90,09 | 90,48 | 89,10 | 89,73 | -0,23% | 3.564,00 |
| 17.04.2024 | 90,21 | 91,34 | 89,66 | 89,94 | -0,24% | 26.816,00 |
| 16.04.2024 | 91,82 | 92,08 | 89,32 | 90,16 | -2,36% | 20.918,00 |
| 15.04.2024 | 93,13 | 94,70 | 92,05 | 92,34 | -0,86% | 25.167,00 |
| 12.04.2024 | 95,80 | 96,20 | 92,44 | 93,14 | -2,70% | 48.118,00 |
| 11.04.2024 | 94,89 | 95,98 | 92,05 | 95,72 | 0,80% | 17.267,00 |
| 10.04.2024 | 94,47 | 96,28 | 94,37 | 94,96 | 0,65% | 38.475,00 |
| 09.04.2024 | 93,99 | 94,78 | 93,24 | 94,35 | 0,15% | 13.660,00 |
| 08.04.2024 | 93,11 | 94,39 | 92,63 | 94,21 | 1,18% | 20.001,00 |
| 05.04.2024 | 93,31 | 93,92 | 91,33 | 93,11 | -0,54% | 19.893,00 |
| 04.04.2024 | 93,88 | 96,08 | 93,29 | 93,62 | -0,39% | 10.322,00 |
| 03.04.2024 | 91,83 | 94,31 | 91,44 | 93,99 | 1,86% | 28.168,00 |
| 02.04.2024 | 92,40 | 93,30 | 91,78 | 92,27 | -0,24% | 13.373,00 |
| 28.03.2024 | 93,49 | 94,42 | 92,28 | 92,49 | -1,21% | 24.739,00 |
| 27.03.2024 | 93,03 | 94,72 | 92,50 | 93,62 | 0,70% | 11.835,00 |
| 26.03.2024 | 92,40 | 93,28 | 91,82 | 92,97 | 1,35% | 12.786,00 |
| 25.03.2024 | 93,91 | 94,08 | 91,52 | 91,73 | -2,32% | 23.213,00 |
| 22.03.2024 | 93,53 | 94,46 | 92,56 | 93,91 | 0,31% | 16.211,00 |
| 21.03.2024 | 93,86 | 95,38 | 93,22 | 93,62 | 0,11% | 17.694,00 |
| 20.03.2024 | 93,25 | 94,21 | 91,86 | 93,52 | 0,33% | 30.720,00 |
| 19.03.2024 | 91,70 | 93,59 | 90,92 | 93,21 | 1,59% | 26.064,00 |
| 18.03.2024 | 89,01 | 92,06 | 88,72 | 91,75 | 3,09% | 24.187,00 |
| 15.03.2024 | 87,35 | 89,08 | 87,10 | 89,00 | 1,83% | 22.173,00 |
| 14.03.2024 | 85,78 | 88,88 | 85,69 | 87,40 | 2,03% | 15.688,00 |
| 13.03.2024 | 88,35 | 90,16 | 85,63 | 85,66 | -3,45% | 27.634,00 |
| 12.03.2024 | 82,17 | 90,64 | 77,22 | 88,72 | 8,10% | 41.423,00 |
| 11.03.2024 | 81,98 | 82,28 | 80,66 | 82,07 | 0,06% | 30.907,00 |
| 08.03.2024 | 82,74 | 83,10 | 81,88 | 82,02 | -0,89% | 4.202,00 |
| 07.03.2024 | 83,08 | 83,62 | 82,10 | 82,76 | -0,60% | 1.693,00 |
| 06.03.2024 | 83,14 | 84,42 | 83,14 | 83,26 | 0,12% | 2.329,00 |
| 05.03.2024 | 83,66 | 83,94 | 81,78 | 83,16 | -0,24% | 5.693,00 |
| 04.03.2024 | 86,74 | 86,74 | 83,32 | 83,36 | -3,27% | 4.210,00 |
| 01.03.2024 | 87,00 | 88,20 | 85,04 | 86,18 | -0,83% | 8.428,00 |
| 29.02.2024 | 84,94 | 87,32 | 84,94 | 86,90 | 2,28% | 9.797,00 |
| 28.02.2024 | 83,86 | 85,46 | 83,86 | 84,96 | 1,09% | 8.521,00 |
| 27.02.2024 | 81,76 | 84,40 | 81,76 | 84,04 | 2,51% | 6.916,00 |
| 26.02.2024 | 82,42 | 82,84 | 81,82 | 81,98 | -0,58% | 4.950,00 |
| 23.02.2024 | 81,54 | 82,90 | 81,22 | 82,46 | 1,23% | 2.636,00 |
| 22.02.2024 | 81,44 | 82,58 | 80,98 | 81,46 | 0,99% | 6.433,00 |
| 21.02.2024 | 78,92 | 81,06 | 78,90 | 80,66 | 2,49% | 2.636,00 |
| 20.02.2024 | 79,64 | 79,68 | 78,24 | 78,70 | -1,28% | 5.523,00 |
| 19.02.2024 | 80,14 | 80,30 | 79,34 | 79,72 | -0,70% | 5.300,00 |
| 16.02.2024 | 79,54 | 81,14 | 79,08 | 80,28 | 1,34% | 12.388,00 |
| 15.02.2024 | 79,76 | 79,98 | 78,74 | 79,22 | -0,80% | 17.196,00 |
| 14.02.2024 | 80,14 | 80,54 | 79,10 | 79,86 | -0,37% | 9.862,00 |
| 13.02.2024 | 80,64 | 81,68 | 80,08 | 80,16 | -0,37% | 2.519,00 |
| 12.02.2024 | 80,62 | 81,58 | 80,42 | 80,46 | -0,05% | 6.921,00 |
| 09.02.2024 | 81,76 | 82,40 | 80,30 | 80,50 | -1,18% | 5.377,00 |
| 08.02.2024 | 81,44 | 82,18 | 81,08 | 81,46 | -0,07% | 1.815,00 |
| 07.02.2024 | 81,34 | 82,96 | 80,94 | 81,52 | 0,49% | 8.126,00 |
| 06.02.2024 | 83,00 | 83,06 | 80,76 | 81,12 | -2,05% | 8.448,00 |
| 05.02.2024 | 82,40 | 84,12 | 82,10 | 82,82 | 0,68% | 15.803,00 |
| 02.02.2024 | 79,82 | 83,66 | 79,78 | 82,26 | 3,47% | 17.617,00 |
| 01.02.2024 | 79,06 | 79,86 | 78,50 | 79,50 | 1,04% | 7.920,00 |
| 31.01.2024 | 78,00 | 79,54 | 77,76 | 78,68 | 0,87% | 7.962,00 |
| 30.01.2024 | 77,34 | 78,60 | 76,38 | 78,00 | 0,78% | 7.059,00 |
| 29.01.2024 | 76,58 | 77,40 | 75,72 | 77,40 | 1,31% | 2.179,00 |
| 26.01.2024 | 73,84 | 77,44 | 73,80 | 76,40 | 3,41% | 4.677,00 |
| 25.01.2024 | 75,20 | 75,26 | 73,50 | 73,88 | -1,89% | 8.571,00 |
| 24.01.2024 | 75,20 | 76,02 | 75,14 | 75,30 | 0,59% | 11.341,00 |
| 23.01.2024 | 72,68 | 75,26 | 72,60 | 74,86 | 3,11% | 4.684,00 |
| 22.01.2024 | 74,26 | 74,26 | 72,24 | 72,60 | -1,92% | 5.711,00 |
| 19.01.2024 | 74,92 | 75,34 | 73,62 | 74,02 | -1,25% | 3.933,00 |
| 18.01.2024 | 74,96 | 75,22 | 74,42 | 74,96 | 0,32% | 6.339,00 |
| 17.01.2024 | 73,00 | 74,92 | 72,72 | 74,72 | 1,63% | 8.093,00 |
| 16.01.2024 | 73,24 | 73,84 | 72,48 | 73,52 | 0,00% | 8.765,00 |
| 15.01.2024 | 76,04 | 76,24 | 72,50 | 73,52 | -2,70% | 8.329,00 |
| 12.01.2024 | 78,14 | 78,22 | 74,84 | 75,56 | -2,63% | 26.588,00 |
| 11.01.2024 | 77,82 | 78,56 | 77,02 | 77,60 | 0,26% | 2.738,00 |
| 10.01.2024 | 77,60 | 78,64 | 77,16 | 77,40 | -0,44% | 7.110,00 |
| 09.01.2024 | 77,10 | 77,90 | 76,76 | 77,74 | 0,70% | 3.388,00 |
| 08.01.2024 | 77,00 | 77,40 | 76,32 | 77,20 | 0,57% | 3.162,00 |
| 05.01.2024 | 77,90 | 77,90 | 75,96 | 76,76 | -1,82% | 11.395,00 |
| 04.01.2024 | 78,54 | 79,02 | 77,86 | 78,18 | -0,76% | 11.157,00 |
| 03.01.2024 | 80,00 | 80,44 | 77,90 | 78,78 | -1,53% | 12.007,00 |
| 02.01.2024 | 80,28 | 81,10 | 79,60 | 80,00 | -0,05% | 13.180,00 |
| 29.12.2023 | 80,20 | 80,20 | 80,20 | 80,04 | -0,05% | 1.360,00 |
| 28.12.2023 | 80,08 | 80,08 | 80,08 | 80,08 | -0,15% | - |
| 27.12.2023 | 80,66 | 80,76 | 80,06 | 80,20 | 0,15% | 3.497,00 |
| 22.12.2023 | 80,04 | 80,64 | 79,94 | 80,08 | -0,17% | 3.646,00 |
| 21.12.2023 | 80,16 | 80,48 | 79,80 | 80,22 | 0,20% | 5.380,00 |
| 20.12.2023 | 80,24 | 81,36 | 80,06 | 80,06 | -0,25% | 5.970,00 |
| 19.12.2023 | 80,74 | 81,06 | 79,96 | 80,26 | -0,62% | 4.317,00 |
| 18.12.2023 | 81,28 | 81,30 | 79,84 | 80,76 | -0,49% | 7.804,00 |
| 15.12.2023 | 81,58 | 81,86 | 80,36 | 81,16 | 0,00% | 7.458,00 |
| 14.12.2023 | 82,26 | 82,94 | 81,06 | 81,16 | -1,24% | 8.184,00 |
| 13.12.2023 | 83,50 | 83,50 | 81,46 | 82,18 | 0,37% | 8.026,00 |
| 12.12.2023 | 82,40 | 82,84 | 81,66 | 81,88 | -0,70% | 11.642,00 |
| 11.12.2023 | 83,66 | 83,66 | 82,22 | 82,46 | -1,22% | 6.273,00 |
| 08.12.2023 | 82,50 | 83,96 | 82,00 | 83,48 | 1,31% | 7.869,00 |
| 07.12.2023 | 84,30 | 84,36 | 81,38 | 82,40 | -2,81% | 15.168,00 |
| 06.12.2023 | 83,70 | 85,38 | 83,70 | 84,78 | 1,34% | 7.459,00 |
| 05.12.2023 | 83,62 | 84,12 | 82,70 | 83,66 | 0,36% | 5.370,00 |