91,700€
2,48%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 89,92 | 91,40 | 89,56 | 91,02 | 1,72% | 472.265,00 |
| 22.04.2024 | 90,40 | 90,70 | 88,84 | 89,48 | -0,49% | 211.388,00 |
| 19.04.2024 | 88,20 | 90,50 | 87,66 | 89,92 | -0,20% | 384.848,00 |
| 18.04.2024 | 90,22 | 90,44 | 89,12 | 90,10 | 0,20% | 320.266,00 |
| 17.04.2024 | 90,00 | 91,28 | 89,90 | 89,92 | -0,38% | 375.717,00 |
| 16.04.2024 | 91,00 | 92,00 | 89,32 | 90,26 | -3,09% | 588.040,00 |
| 15.04.2024 | 93,00 | 94,70 | 92,74 | 93,14 | 0,32% | 384.044,00 |
| 12.04.2024 | 95,76 | 96,20 | 92,44 | 92,84 | -2,52% | 410.108,00 |
| 11.04.2024 | 94,88 | 96,00 | 92,10 | 95,24 | 0,32% | 724.073,00 |
| 10.04.2024 | 94,98 | 96,28 | 94,64 | 94,94 | 0,70% | 536.526,00 |
| 09.04.2024 | 93,88 | 94,78 | 93,20 | 94,28 | 0,40% | 329.061,00 |
| 08.04.2024 | 93,10 | 94,28 | 92,80 | 93,90 | 0,86% | 247.029,00 |
| 05.04.2024 | 93,92 | 93,92 | 92,32 | 93,10 | -1,83% | 420.128,00 |
| 04.04.2024 | 93,76 | 96,56 | 93,62 | 94,84 | 1,00% | 477.590,00 |
| 03.04.2024 | 91,92 | 94,24 | 91,42 | 93,90 | 1,89% | 430.576,00 |
| 02.04.2024 | 92,64 | 93,32 | 91,70 | 92,16 | -0,13% | 533.852,00 |
| 28.03.2024 | 93,98 | 94,42 | 92,26 | 92,28 | -1,39% | 437.623,00 |
| 27.03.2024 | 92,94 | 94,72 | 92,48 | 93,58 | 0,75% | 460.990,00 |
| 26.03.2024 | 92,70 | 93,30 | 91,82 | 92,88 | 1,09% | 479.735,00 |
| 25.03.2024 | 93,38 | 94,04 | 91,50 | 91,88 | -1,75% | 367.368,00 |
| 22.03.2024 | 93,14 | 94,10 | 92,58 | 93,52 | 0,11% | 399.010,00 |
| 21.03.2024 | 94,10 | 95,36 | 93,20 | 93,42 | -0,09% | 493.523,00 |
| 20.03.2024 | 93,00 | 93,62 | 91,86 | 93,50 | 0,34% | 574.114,00 |
| 19.03.2024 | 91,86 | 93,54 | 90,88 | 93,18 | 1,46% | 664.495,00 |
| 18.03.2024 | 88,70 | 91,94 | 88,70 | 91,84 | 3,94% | 896.916,00 |
| 15.03.2024 | 87,62 | 89,06 | 87,10 | 88,36 | 0,91% | 895.293,00 |
| 14.03.2024 | 86,00 | 88,88 | 85,94 | 87,56 | 1,91% | 904.871,00 |
| 13.03.2024 | 88,24 | 90,12 | 85,60 | 85,92 | -4,32% | 1.089.346,00 |
| 12.03.2024 | 78,02 | 90,70 | 78,00 | 89,80 | 11,47% | 1.942.569,00 |
| 11.03.2024 | 82,04 | 82,16 | 80,56 | 80,56 | -1,90% | 733.958,00 |
| 08.03.2024 | 82,98 | 83,16 | 81,72 | 82,12 | -0,96% | 328.748,00 |
| 07.03.2024 | 82,82 | 83,62 | 82,08 | 82,92 | -0,79% | 412.274,00 |
| 06.03.2024 | 84,16 | 84,44 | 83,14 | 83,58 | -0,14% | 423.021,00 |
| 05.03.2024 | 83,50 | 83,98 | 81,74 | 83,70 | -0,07% | 412.234,00 |
| 04.03.2024 | 86,22 | 86,24 | 83,26 | 83,76 | -3,12% | 560.794,00 |
| 01.03.2024 | 87,36 | 88,26 | 84,76 | 86,46 | 0,14% | 775.244,00 |
| 29.02.2024 | 85,32 | 87,38 | 85,08 | 86,34 | 1,43% | 922.768,00 |
| 28.02.2024 | 84,26 | 85,52 | 84,10 | 85,12 | 1,16% | 657.826,00 |
| 27.02.2024 | 82,48 | 84,44 | 82,06 | 84,14 | 1,99% | 610.436,00 |
| 26.02.2024 | 82,64 | 82,86 | 81,78 | 82,50 | -0,19% | 314.732,00 |
| 23.02.2024 | 81,90 | 82,96 | 81,40 | 82,66 | 1,85% | 618.363,00 |
| 22.02.2024 | 81,50 | 82,78 | 80,76 | 81,16 | 0,37% | 676.569,00 |
| 21.02.2024 | 79,54 | 81,02 | 79,40 | 80,86 | 2,25% | 497.068,00 |
| 20.02.2024 | 79,36 | 79,78 | 78,16 | 79,08 | -0,70% | 429.484,00 |
| 19.02.2024 | 80,16 | 80,30 | 79,28 | 79,64 | -1,22% | 269.118,00 |
| 16.02.2024 | 79,56 | 81,18 | 79,14 | 80,62 | 1,79% | 448.676,00 |
| 15.02.2024 | 80,18 | 80,22 | 78,70 | 79,20 | -0,65% | 403.033,00 |
| 14.02.2024 | 80,02 | 80,32 | 79,10 | 79,72 | -1,14% | 338.846,00 |
| 13.02.2024 | 80,62 | 81,74 | 80,10 | 80,64 | -0,44% | 409.980,00 |
| 12.02.2024 | 80,98 | 81,58 | 80,36 | 81,00 | 0,95% | 558.560,00 |
| 09.02.2024 | 82,00 | 82,00 | 80,24 | 80,24 | -1,74% | 525.780,00 |
| 08.02.2024 | 81,66 | 82,24 | 80,86 | 81,66 | 0,64% | 422.598,00 |
| 07.02.2024 | 81,12 | 83,00 | 80,92 | 81,14 | -0,10% | 509.581,00 |
| 06.02.2024 | 82,76 | 82,94 | 80,72 | 81,22 | -1,60% | 524.184,00 |
| 05.02.2024 | 82,70 | 84,14 | 81,84 | 82,54 | 0,66% | 938.004,00 |
| 02.02.2024 | 79,74 | 83,74 | 79,68 | 82,00 | 4,19% | 1.447.927,00 |
| 01.02.2024 | 78,90 | 79,76 | 78,68 | 78,70 | -0,53% | 529.598,00 |
| 31.01.2024 | 78,00 | 79,58 | 77,68 | 79,12 | 1,80% | 531.119,00 |
| 30.01.2024 | 77,86 | 77,96 | 76,30 | 77,72 | 1,28% | 498.935,00 |
| 29.01.2024 | 76,40 | 76,74 | 75,70 | 76,74 | 0,34% | 337.010,00 |
| 26.01.2024 | 73,88 | 77,48 | 73,88 | 76,48 | 3,38% | 721.113,00 |
| 25.01.2024 | 75,20 | 75,24 | 73,48 | 73,98 | -1,81% | 398.656,00 |
| 24.01.2024 | 75,78 | 76,14 | 75,10 | 75,34 | 1,24% | 466.118,00 |
| 23.01.2024 | 72,90 | 75,10 | 72,58 | 74,42 | 2,51% | 530.249,00 |
| 22.01.2024 | 74,00 | 74,36 | 72,12 | 72,60 | -1,60% | 636.653,00 |
| 19.01.2024 | 75,20 | 75,24 | 73,62 | 73,78 | -1,05% | 662.149,00 |
| 18.01.2024 | 74,90 | 75,24 | 74,48 | 74,56 | 0,03% | 610.555,00 |
| 17.01.2024 | 72,74 | 74,88 | 72,60 | 74,54 | 1,11% | 738.325,00 |
| 16.01.2024 | 72,92 | 73,82 | 72,44 | 73,72 | 0,24% | 684.416,00 |
| 15.01.2024 | 75,70 | 75,74 | 72,46 | 73,54 | -2,60% | 819.164,00 |
| 12.01.2024 | 77,32 | 77,48 | 74,80 | 75,50 | -2,38% | 950.847,00 |
| 11.01.2024 | 78,02 | 78,58 | 76,98 | 77,34 | 0,03% | 564.955,00 |
| 10.01.2024 | 77,30 | 78,60 | 77,14 | 77,32 | -0,23% | 414.280,00 |
| 09.01.2024 | 77,46 | 78,06 | 76,70 | 77,50 | 0,68% | 449.830,00 |
| 08.01.2024 | 76,80 | 77,08 | 76,28 | 76,98 | 0,37% | 295.027,00 |
| 05.01.2024 | 77,60 | 77,78 | 75,94 | 76,70 | -1,31% | 671.745,00 |
| 04.01.2024 | 78,56 | 79,08 | 77,72 | 77,72 | -0,77% | 470.174,00 |
| 03.01.2024 | 80,02 | 80,48 | 77,90 | 78,32 | -2,22% | 714.218,00 |
| 02.01.2024 | 79,96 | 81,14 | 79,56 | 80,10 | 0,25% | 391.009,00 |
| 29.12.2023 | 79,98 | 80,18 | 79,90 | 79,90 | 0,00% | 185.880,00 |
| 28.12.2023 | 80,12 | 80,32 | 79,90 | 79,90 | -0,25% | 260.465,00 |
| 27.12.2023 | 80,44 | 80,78 | 80,04 | 80,10 | 0,02% | 234.984,00 |
| 22.12.2023 | 80,20 | 80,66 | 79,90 | 80,08 | -0,27% | 285.531,00 |
| 21.12.2023 | 80,00 | 80,54 | 79,64 | 80,30 | -0,10% | 397.311,00 |
| 20.12.2023 | 80,38 | 81,38 | 80,18 | 80,38 | -0,07% | 425.678,00 |
| 19.12.2023 | 80,56 | 81,06 | 79,86 | 80,44 | -0,47% | 466.033,00 |
| 18.12.2023 | 81,20 | 81,38 | 79,84 | 80,82 | -0,22% | 444.778,00 |
| 15.12.2023 | 81,88 | 82,14 | 80,28 | 81,00 | 0,00% | 1.222.868,00 |
| 14.12.2023 | 83,20 | 83,50 | 81,00 | 81,00 | -0,32% | 1.569.733,00 |
| 13.12.2023 | 82,48 | 82,90 | 81,26 | 81,26 | -0,71% | 587.463,00 |
| 12.12.2023 | 82,60 | 82,86 | 81,58 | 81,84 | -0,37% | 675.733,00 |
| 11.12.2023 | 83,80 | 84,24 | 82,14 | 82,14 | -1,70% | 547.275,00 |
| 08.12.2023 | 82,36 | 84,06 | 81,90 | 83,56 | 1,46% | 590.684,00 |
| 07.12.2023 | 84,44 | 84,44 | 81,32 | 82,36 | -2,30% | 1.134.819,00 |
| 06.12.2023 | 84,66 | 85,46 | 84,22 | 84,30 | 0,72% | 781.860,00 |
| 05.12.2023 | 83,34 | 84,22 | 82,56 | 83,70 | 0,41% | 597.410,00 |
| 04.12.2023 | 84,00 | 84,02 | 82,94 | 83,36 | -0,64% | 565.694,00 |
| 01.12.2023 | 84,54 | 84,72 | 83,26 | 83,90 | -0,19% | 499.090,00 |
| 30.11.2023 | 85,38 | 85,44 | 84,06 | 84,06 | -0,97% | 862.836,00 |
| 29.11.2023 | 84,42 | 85,32 | 84,42 | 84,88 | 0,81% | 389.779,00 |