58,480€
-1,68%
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 |
|---|---|---|---|---|---|---|
| 18.12.2024 | 59,21 | 60,04 | 58,90 | 59,10 | -0,64% | - |
| 17.12.2024 | 58,60 | 59,70 | 58,50 | 59,48 | 0,41% | 574.368,00 |
| 16.12.2024 | 59,90 | 60,24 | 58,16 | 59,24 | -2,41% | 694.825,00 |
| 13.12.2024 | 60,84 | 61,60 | 60,50 | 60,70 | -0,33% | 430.141,00 |
| 12.12.2024 | 60,84 | 61,28 | 59,94 | 60,90 | 0,10% | 456.156,00 |
| 11.12.2024 | 61,40 | 61,60 | 60,84 | 60,84 | -0,75% | 426.858,00 |
| 10.12.2024 | 60,76 | 61,90 | 60,54 | 61,30 | 0,33% | 459.987,00 |
| 09.12.2024 | 60,44 | 61,44 | 59,76 | 61,10 | 2,90% | 649.219,00 |
| 06.12.2024 | 58,90 | 60,40 | 58,74 | 59,38 | 0,64% | 632.372,00 |
| 05.12.2024 | 58,94 | 59,16 | 58,10 | 59,00 | 0,17% | 615.534,00 |
| 04.12.2024 | 58,82 | 59,82 | 58,72 | 58,90 | 0,10% | 416.289,00 |
| 03.12.2024 | 59,30 | 59,88 | 58,50 | 58,84 | -0,61% | 471.562,00 |
| 02.12.2024 | 58,80 | 59,84 | 58,34 | 59,20 | 0,20% | 387.006,00 |
| 29.11.2024 | 58,76 | 59,30 | 58,36 | 59,08 | 0,24% | 447.688,00 |
| 28.11.2024 | 59,24 | 60,50 | 58,72 | 58,94 | 0,10% | 349.130,00 |
| 27.11.2024 | 58,66 | 59,04 | 57,80 | 58,88 | 0,07% | 397.605,00 |
| 26.11.2024 | 58,66 | 59,24 | 57,46 | 58,84 | -0,74% | 679.454,00 |
| 25.11.2024 | 58,50 | 59,54 | 58,28 | 59,28 | 2,77% | 1.447.091,00 |
| 22.11.2024 | 57,42 | 57,72 | 55,96 | 57,68 | 1,23% | 861.902,00 |
| 21.11.2024 | 58,70 | 58,70 | 55,62 | 56,98 | -2,33% | - |
| 20.11.2024 | 61,14 | 61,24 | 58,34 | 58,34 | -4,52% | 1.856.080,00 |
| 19.11.2024 | 62,14 | 62,44 | 60,48 | 61,10 | -2,08% | 795.858,00 |
| 18.11.2024 | 63,28 | 63,90 | 62,40 | 62,40 | -1,11% | 462.756,00 |
| 15.11.2024 | 62,68 | 63,46 | 62,66 | 63,10 | -0,16% | 422.256,00 |
| 14.11.2024 | 62,24 | 63,26 | 61,60 | 63,20 | 1,06% | 519.819,00 |
| 13.11.2024 | 62,86 | 63,32 | 61,82 | 62,54 | -1,36% | 587.538,00 |
| 12.11.2024 | 63,56 | 65,08 | 63,24 | 63,40 | -1,46% | 572.587,00 |
| 11.11.2024 | 65,20 | 65,30 | 63,18 | 64,34 | -0,40% | 778.606,00 |
| 08.11.2024 | 65,22 | 65,28 | 63,90 | 64,60 | -1,22% | 643.862,00 |
| 07.11.2024 | 62,92 | 66,10 | 62,92 | 65,40 | 4,14% | 1.218.003,00 |
| 06.11.2024 | 62,50 | 63,64 | 60,82 | 62,80 | -4,93% | 2.154.102,00 |
| 05.11.2024 | 66,42 | 66,50 | 65,04 | 66,06 | -0,15% | 397.916,00 |
| 04.11.2024 | 65,00 | 67,46 | 65,00 | 66,16 | 1,78% | 900.704,00 |
| 01.11.2024 | 64,60 | 65,40 | 64,56 | 65,00 | 0,56% | 389.367,00 |
| 31.10.2024 | 64,52 | 65,58 | 64,20 | 64,64 | -0,86% | 552.637,00 |
| 30.10.2024 | 66,02 | 66,22 | 65,08 | 65,20 | -1,81% | 652.524,00 |
| 29.10.2024 | 66,60 | 67,98 | 66,36 | 66,40 | -0,60% | 736.244,00 |
| 28.10.2024 | 70,00 | 70,42 | 66,08 | 66,80 | -4,95% | 1.663.342,00 |
| 25.10.2024 | 68,98 | 71,28 | 68,34 | 70,28 | 1,62% | 934.684,00 |
| 24.10.2024 | 67,36 | 70,30 | 67,36 | 69,16 | 3,07% | 1.029.830,00 |
| 23.10.2024 | 68,26 | 68,80 | 66,76 | 67,10 | 0,03% | 648.500,00 |
| 22.10.2024 | 67,24 | 68,14 | 66,72 | 67,08 | -0,77% | 348.114,00 |
| 21.10.2024 | 67,30 | 68,26 | 66,86 | 67,60 | 0,42% | 314.249,00 |
| 18.10.2024 | 67,00 | 69,20 | 67,00 | 67,32 | 1,05% | 690.549,00 |
| 17.10.2024 | 67,30 | 67,98 | 66,54 | 66,62 | -1,07% | 414.873,00 |
| 16.10.2024 | 67,50 | 67,88 | 66,88 | 67,34 | -1,32% | 472.594,00 |
| 15.10.2024 | 69,40 | 69,72 | 67,80 | 68,24 | -1,87% | 574.468,00 |
| 14.10.2024 | 71,16 | 71,30 | 68,70 | 69,54 | -2,03% | 580.870,00 |
| 11.10.2024 | 69,36 | 71,02 | 68,90 | 70,98 | 2,31% | 540.559,00 |
| 10.10.2024 | 69,34 | 69,52 | 68,70 | 69,38 | -0,23% | 346.636,00 |
| 09.10.2024 | 68,14 | 69,84 | 68,02 | 69,54 | 1,96% | 485.816,00 |
| 08.10.2024 | 69,84 | 70,04 | 68,16 | 68,20 | -4,00% | 798.722,00 |
| 07.10.2024 | 71,06 | 71,28 | 69,90 | 71,04 | 1,31% | 284.337,00 |
| 04.10.2024 | 69,14 | 70,64 | 69,14 | 70,12 | 1,27% | 375.172,00 |
| 03.10.2024 | 70,62 | 70,78 | 68,58 | 69,24 | -2,48% | 515.755,00 |
| 02.10.2024 | 71,60 | 72,10 | 71,00 | 71,00 | -1,09% | 272.773,00 |
| 01.10.2024 | 71,44 | 72,30 | 70,62 | 71,78 | 0,39% | 447.580,00 |
| 30.09.2024 | 74,46 | 74,46 | 70,80 | 71,50 | -4,31% | 827.102,00 |
| 27.09.2024 | 71,80 | 75,00 | 71,80 | 74,72 | 4,47% | 967.411,00 |
| 26.09.2024 | 69,78 | 72,40 | 69,58 | 71,52 | 4,96% | 1.104.607,00 |
| 25.09.2024 | 67,76 | 69,04 | 67,44 | 68,14 | 0,18% | 381.684,00 |
| 24.09.2024 | 68,00 | 69,22 | 67,80 | 68,02 | 2,16% | 950.834,00 |
| 23.09.2024 | 65,00 | 66,72 | 63,68 | 66,58 | 2,43% | 782.430,00 |
| 20.09.2024 | 66,00 | 66,62 | 64,72 | 65,00 | -5,47% | 2.036.490,00 |
| 19.09.2024 | 68,98 | 70,28 | 68,58 | 68,76 | 1,03% | 478.172,00 |
| 18.09.2024 | 68,00 | 68,42 | 67,64 | 68,06 | 0,38% | 334.519,00 |
| 17.09.2024 | 67,76 | 68,92 | 67,50 | 67,80 | 0,62% | 342.144,00 |
| 16.09.2024 | 67,10 | 68,16 | 66,74 | 67,38 | 0,45% | 292.016,00 |
| 13.09.2024 | 65,92 | 68,04 | 65,88 | 67,08 | 2,07% | 602.254,00 |
| 12.09.2024 | 67,68 | 67,74 | 65,10 | 65,72 | -1,59% | 736.536,00 |
| 11.09.2024 | 65,40 | 67,12 | 65,16 | 66,78 | 2,39% | 436.957,00 |
| 10.09.2024 | 66,10 | 67,52 | 64,32 | 65,22 | -1,72% | 991.504,00 |
| 09.09.2024 | 66,42 | 66,56 | 65,70 | 66,36 | 0,06% | 306.504,00 |
| 06.09.2024 | 67,12 | 67,72 | 66,20 | 66,32 | -1,25% | 467.430,00 |
| 05.09.2024 | 66,30 | 67,72 | 66,24 | 67,16 | 0,66% | 404.250,00 |
| 04.09.2024 | 66,50 | 67,08 | 65,98 | 66,72 | -1,24% | 480.835,00 |
| 03.09.2024 | 69,74 | 69,96 | 67,48 | 67,56 | -3,21% | 423.978,00 |
| 02.09.2024 | 71,06 | 71,12 | 69,68 | 69,80 | -1,47% | 328.595,00 |
| 30.08.2024 | 70,46 | 71,24 | 70,14 | 70,84 | 0,45% | 603.999,00 |
| 29.08.2024 | 69,50 | 71,08 | 69,50 | 70,52 | 1,23% | 361.267,00 |
| 28.08.2024 | 69,98 | 70,18 | 69,52 | 69,66 | -0,29% | 316.353,00 |
| 27.08.2024 | 69,86 | 70,62 | 69,70 | 69,86 | 0,29% | 236.942,00 |
| 26.08.2024 | 69,76 | 70,20 | 69,26 | 69,66 | -0,23% | 243.145,00 |
| 23.08.2024 | 70,50 | 70,70 | 69,82 | 69,82 | -0,74% | 306.004,00 |
| 22.08.2024 | 70,64 | 70,98 | 70,06 | 70,34 | -0,42% | 305.046,00 |
| 21.08.2024 | 69,00 | 70,80 | 69,00 | 70,64 | 2,32% | 411.611,00 |
| 20.08.2024 | 69,16 | 69,40 | 68,90 | 69,04 | 0,17% | 368.077,00 |
| 19.08.2024 | 67,90 | 69,26 | 67,82 | 68,92 | 1,71% | 504.364,00 |
| 16.08.2024 | 67,68 | 68,04 | 67,20 | 67,76 | 0,62% | 413.951,00 |
| 15.08.2024 | 66,78 | 67,84 | 66,52 | 67,34 | 1,32% | 544.041,00 |
| 14.08.2024 | 66,10 | 66,70 | 65,74 | 66,46 | 1,25% | 368.071,00 |
| 13.08.2024 | 65,96 | 66,02 | 65,12 | 65,64 | -0,06% | 341.203,00 |
| 12.08.2024 | 66,66 | 66,96 | 65,68 | 65,68 | -0,97% | 314.924,00 |
| 09.08.2024 | 66,70 | 67,04 | 65,98 | 66,32 | -0,42% | 447.029,00 |
| 08.08.2024 | 66,92 | 66,98 | 66,08 | 66,60 | -1,04% | 419.625,00 |
| 07.08.2024 | 66,84 | 67,88 | 66,52 | 67,30 | 1,17% | 467.103,00 |
| 06.08.2024 | 68,08 | 68,40 | 65,98 | 66,52 | -1,71% | 613.510,00 |
| 05.08.2024 | 67,26 | 67,68 | 65,52 | 67,68 | -1,40% | 820.188,00 |
| 02.08.2024 | 68,94 | 69,02 | 67,94 | 68,64 | -0,32% | 391.601,00 |
| 01.08.2024 | 69,80 | 70,56 | 68,38 | 68,86 | -1,29% | 531.896,00 |