40,740€
3,06%
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 |
|---|---|---|---|---|---|---|
| 10.02.2026 | 39,65 | 40,76 | 39,65 | 40,72 | 3,01% | - |
| 09.02.2026 | 39,71 | 40,03 | 39,45 | 39,53 | -0,38% | 668.604,00 |
| 06.02.2026 | 40,48 | 40,51 | 39,15 | 39,68 | -2,53% | 1.378.508,00 |
| 05.02.2026 | 41,17 | 41,20 | 39,99 | 40,71 | -1,21% | 992.644,00 |
| 04.02.2026 | 40,27 | 41,59 | 40,14 | 41,21 | 3,54% | 757.296,00 |
| 03.02.2026 | 41,00 | 41,19 | 39,80 | 39,80 | -2,43% | 1.095.128,00 |
| 02.02.2026 | 41,01 | 41,47 | 40,76 | 40,79 | -0,95% | 664.612,00 |
| 30.01.2026 | 41,32 | 41,35 | 40,70 | 41,18 | -0,34% | 5.790,00 |
| 29.01.2026 | 41,06 | 41,60 | 41,00 | 41,32 | -0,29% | 3.535,00 |
| 28.01.2026 | 42,10 | 42,10 | 41,05 | 41,44 | -1,75% | - |
| 27.01.2026 | 42,53 | 42,53 | 41,84 | 42,18 | -0,31% | 3.628,00 |
| 26.01.2026 | 42,42 | 42,93 | 42,11 | 42,31 | 0,62% | 2.224,00 |
| 23.01.2026 | 42,33 | 42,34 | 41,82 | 42,05 | -0,92% | 2.932,00 |
| 22.01.2026 | 42,70 | 43,21 | 42,00 | 42,44 | -0,73% | 3.646,00 |
| 21.01.2026 | 41,62 | 42,75 | 41,23 | 42,75 | 4,75% | 4.179,00 |
| 20.01.2026 | 40,94 | 41,38 | 40,59 | 40,81 | -0,56% | 2.055,00 |
| 19.01.2026 | 40,59 | 41,19 | 40,00 | 41,04 | -2,77% | 39.788,00 |
| 16.01.2026 | 42,76 | 42,99 | 42,03 | 42,21 | -1,08% | 893.964,00 |
| 15.01.2026 | 43,40 | 43,58 | 42,45 | 42,67 | -2,13% | 644.469,00 |
| 14.01.2026 | 43,42 | 44,51 | 43,13 | 43,60 | 0,51% | 665.232,00 |
| 13.01.2026 | 44,34 | 44,57 | 43,38 | 43,38 | -2,17% | 872.344,00 |
| 12.01.2026 | 47,24 | 47,36 | 43,84 | 44,34 | -6,00% | 1.512.553,00 |
| 09.01.2026 | 46,50 | 48,79 | 46,50 | 47,17 | 0,53% | 800.671,00 |
| 08.01.2026 | 46,36 | 47,06 | 45,21 | 46,92 | 0,92% | 516.885,00 |
| 07.01.2026 | 46,67 | 46,79 | 46,01 | 46,49 | -0,04% | 332.302,00 |
| 06.01.2026 | 46,89 | 47,08 | 46,01 | 46,51 | -0,62% | 287.082,00 |
| 05.01.2026 | 47,60 | 48,44 | 46,78 | 46,80 | -1,68% | 470.653,00 |
| 02.01.2026 | 45,96 | 47,60 | 45,67 | 47,60 | 4,34% | 548.040,00 |
| 30.12.2025 | 45,50 | 45,96 | 45,32 | 45,62 | 0,24% | 264.693,00 |
| 29.12.2025 | 45,00 | 46,02 | 45,00 | 45,51 | 0,44% | 372.144,00 |
| 23.12.2025 | 45,44 | 45,73 | 45,13 | 45,31 | -0,46% | 227.485,00 |
| 22.12.2025 | 45,66 | 45,83 | 45,26 | 45,52 | -0,48% | 383.936,00 |
| 19.12.2025 | 45,75 | 46,09 | 45,61 | 45,74 | -0,50% | 873.820,00 |
| 18.12.2025 | 45,50 | 46,21 | 45,28 | 45,97 | 0,26% | 576.057,00 |
| 17.12.2025 | 46,12 | 46,35 | 45,62 | 45,85 | -0,54% | 467.762,00 |
| 16.12.2025 | 46,00 | 46,62 | 45,42 | 46,10 | -0,43% | 538.473,00 |
| 15.12.2025 | 46,91 | 46,96 | 45,95 | 46,30 | -1,28% | 517.247,00 |
| 12.12.2025 | 46,30 | 47,56 | 46,30 | 46,90 | 1,32% | 556.819,00 |
| 11.12.2025 | 46,00 | 46,46 | 45,05 | 46,29 | 0,72% | 626.471,00 |
| 10.12.2025 | 46,63 | 47,06 | 45,60 | 45,96 | -2,19% | 452.552,00 |
| 09.12.2025 | 47,79 | 47,84 | 46,44 | 46,99 | -1,05% | 498.348,00 |
| 08.12.2025 | 47,50 | 47,89 | 47,24 | 47,49 | -0,84% | 421.498,00 |
| 05.12.2025 | 47,00 | 48,12 | 46,84 | 47,89 | 2,24% | 594.182,00 |
| 04.12.2025 | 45,05 | 47,20 | 44,93 | 46,84 | 4,34% | 893.247,00 |
| 03.12.2025 | 43,81 | 45,27 | 43,80 | 44,89 | 2,23% | 587.841,00 |
| 02.12.2025 | 44,08 | 44,72 | 43,81 | 43,91 | -0,45% | 324.446,00 |
| 01.12.2025 | 44,56 | 44,91 | 43,77 | 44,11 | -1,19% | 673.548,00 |
| 28.11.2025 | 44,65 | 44,81 | 44,12 | 44,64 | 0,04% | 301.465,00 |
| 27.11.2025 | 44,00 | 44,92 | 44,00 | 44,62 | 1,13% | 400.480,00 |
| 26.11.2025 | 43,68 | 44,12 | 43,44 | 44,12 | 0,96% | 361.584,00 |
| 25.11.2025 | 43,59 | 43,97 | 43,17 | 43,70 | -0,09% | 396.587,00 |
| 24.11.2025 | 43,70 | 44,25 | 43,19 | 43,74 | 1,23% | 1.138.396,00 |
| 21.11.2025 | 42,43 | 43,55 | 42,40 | 43,21 | 0,91% | 573.440,00 |
| 20.11.2025 | 44,62 | 44,63 | 42,53 | 42,82 | -3,67% | 932.738,00 |
| 19.11.2025 | 44,48 | 44,72 | 43,72 | 44,45 | 0,23% | 544.834,00 |
| 18.11.2025 | 44,86 | 45,14 | 44,13 | 44,35 | -2,14% | 464.257,00 |
| 17.11.2025 | 46,18 | 46,24 | 45,11 | 45,32 | -1,76% | 366.957,00 |
| 14.11.2025 | 46,51 | 46,54 | 45,61 | 46,13 | -1,62% | 370.714,00 |
| 13.11.2025 | 47,05 | 47,36 | 46,64 | 46,89 | 0,41% | 287.776,00 |
| 12.11.2025 | 47,41 | 48,21 | 46,70 | 46,70 | -0,83% | 449.095,00 |
| 11.11.2025 | 45,42 | 47,50 | 45,14 | 47,09 | 3,22% | 495.982,00 |
| 10.11.2025 | 45,76 | 46,26 | 45,55 | 45,62 | 0,55% | 386.607,00 |
| 07.11.2025 | 46,50 | 46,94 | 45,37 | 45,37 | -1,37% | 457.371,00 |
| 06.11.2025 | 46,31 | 46,53 | 45,53 | 46,00 | 0,17% | 448.561,00 |
| 05.11.2025 | 44,34 | 45,98 | 44,20 | 45,92 | 2,82% | 645.837,00 |
| 04.11.2025 | 45,51 | 45,74 | 44,48 | 44,66 | -2,49% | 599.741,00 |
| 03.11.2025 | 45,70 | 46,63 | 45,62 | 45,80 | 0,77% | 486.538,00 |
| 31.10.2025 | 46,70 | 46,87 | 45,39 | 45,45 | -2,34% | 757.123,00 |
| 30.10.2025 | 48,45 | 48,60 | 46,41 | 46,54 | -3,28% | 812.085,00 |
| 29.10.2025 | 48,83 | 49,26 | 48,12 | 48,12 | -0,95% | 696.737,00 |
| 28.10.2025 | 48,08 | 48,81 | 47,62 | 48,58 | 0,04% | 913.183,00 |
| 27.10.2025 | 48,26 | 49,25 | 47,37 | 48,56 | 2,97% | 2.060.766,00 |
| 24.10.2025 | 45,91 | 47,31 | 45,58 | 47,16 | 3,65% | 1.737.532,00 |
| 23.10.2025 | 43,27 | 45,50 | 43,22 | 45,50 | 4,62% | 1.799.070,00 |
| 22.10.2025 | 43,53 | 43,66 | 42,91 | 43,49 | -0,53% | 588.912,00 |
| 21.10.2025 | 43,10 | 44,27 | 42,89 | 43,72 | 1,58% | 819.479,00 |
| 20.10.2025 | 42,39 | 43,04 | 42,06 | 43,04 | 1,77% | 421.144,00 |
| 17.10.2025 | 41,80 | 42,83 | 41,00 | 42,29 | 1,63% | 952.834,00 |
| 16.10.2025 | 41,29 | 42,03 | 41,26 | 41,61 | 1,22% | 525.016,00 |
| 15.10.2025 | 40,82 | 41,50 | 40,67 | 41,11 | 1,76% | 494.429,00 |
| 14.10.2025 | 40,80 | 41,14 | 40,28 | 40,40 | -1,13% | 641.965,00 |
| 13.10.2025 | 40,86 | 41,59 | 40,84 | 40,86 | 0,29% | 463.197,00 |
| 10.10.2025 | 42,35 | 42,35 | 40,61 | 40,74 | -1,90% | 523.910,00 |
| 09.10.2025 | 42,52 | 42,72 | 41,38 | 41,53 | -2,49% | 795.429,00 |
| 08.10.2025 | 42,34 | 42,59 | 41,70 | 42,59 | -1,34% | 931.618,00 |
| 07.10.2025 | 43,48 | 43,50 | 42,75 | 43,17 | 0,05% | 376.014,00 |
| 06.10.2025 | 43,00 | 43,53 | 42,73 | 43,15 | 1,05% | 482.636,00 |
| 03.10.2025 | 43,07 | 43,16 | 42,44 | 42,70 | -0,21% | 360.312,00 |
| 02.10.2025 | 41,79 | 43,07 | 41,73 | 42,79 | 3,66% | 732.978,00 |
| 01.10.2025 | 41,08 | 41,84 | 41,03 | 41,28 | 0,00% | 571.888,00 |
| 30.09.2025 | 42,13 | 42,20 | 41,15 | 41,28 | -2,34% | 736.329,00 |
| 29.09.2025 | 42,72 | 42,97 | 42,11 | 42,27 | -0,61% | 704.819,00 |
| 26.09.2025 | 42,57 | 43,05 | 42,46 | 42,53 | 0,38% | 570.769,00 |
| 25.09.2025 | 42,35 | 43,23 | 42,14 | 42,37 | 0,05% | 734.402,00 |
| 24.09.2025 | 40,90 | 43,04 | 40,66 | 42,35 | 2,17% | 1.071.734,00 |
| 23.09.2025 | 41,00 | 41,90 | 40,96 | 41,45 | 2,27% | 871.188,00 |
| 22.09.2025 | 41,00 | 41,93 | 39,62 | 40,53 | -7,19% | 3.247.561,00 |
| 19.09.2025 | 43,74 | 44,56 | 43,03 | 43,67 | -0,50% | 5.032.763,00 |
| 18.09.2025 | 43,73 | 44,43 | 43,63 | 43,89 | 0,00% | 441.814,00 |
| 17.09.2025 | 44,23 | 44,85 | 43,58 | 43,89 | -0,77% | 488.396,00 |