45,310€
1,61%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 44,53 | 45,59 | 44,39 | 45,08 | 1,10% | - |
| 28.09.2026 | 45,70 | 46,03 | 44,48 | 44,59 | -2,28% | 408.007,00 |
| 25.09.2026 | 44,19 | 45,63 | 44,19 | 45,63 | 2,75% | 509.912,00 |
| 24.09.2026 | 43,80 | 45,62 | 43,50 | 44,41 | 0,57% | 763.250,00 |
| 23.09.2026 | 45,44 | 45,64 | 43,81 | 44,16 | -2,56% | 718.159,00 |
| 22.09.2026 | 44,64 | 46,43 | 44,64 | 45,32 | 1,21% | 439.329,00 |
| 21.09.2026 | 46,00 | 46,00 | 44,48 | 44,78 | -2,63% | 784.503,00 |
| 18.09.2026 | 47,18 | 47,28 | 45,00 | 45,99 | -3,34% | 1.971.960,00 |
| 17.09.2026 | 45,50 | 47,58 | 45,39 | 47,58 | 5,10% | 955.002,00 |
| 16.09.2026 | 45,04 | 45,38 | 43,81 | 45,27 | 0,33% | 581.493,00 |
| 15.09.2026 | 44,93 | 45,45 | 44,57 | 45,12 | 0,24% | 305.901,00 |
| 14.09.2026 | 44,60 | 45,81 | 44,43 | 45,01 | 0,38% | 352.979,00 |
| 11.09.2026 | 44,97 | 45,61 | 44,49 | 44,84 | 0,07% | 357.052,00 |
| 10.09.2026 | 45,40 | 45,97 | 44,50 | 44,81 | -0,13% | 435.483,00 |
| 09.09.2026 | 44,63 | 45,20 | 44,43 | 44,87 | 0,02% | 434.105,00 |
| 08.09.2026 | 44,25 | 45,72 | 44,23 | 44,86 | 0,29% | 395.889,00 |
| 07.09.2026 | 44,00 | 44,74 | 44,00 | 44,73 | 1,15% | 253.033,00 |
| 04.09.2026 | 45,30 | 45,81 | 44,22 | 44,22 | -1,29% | 465.218,00 |
| 03.09.2026 | 43,93 | 44,80 | 43,44 | 44,80 | 1,77% | 417.513,00 |
| 02.09.2026 | 44,37 | 44,52 | 43,40 | 44,02 | -1,48% | 457.992,00 |
| 01.09.2026 | 45,45 | 45,55 | 43,90 | 44,68 | -1,61% | 574.532,00 |
| 31.08.2026 | 45,66 | 46,10 | 45,41 | 45,41 | -1,18% | 481.667,00 |
| 28.08.2026 | 45,34 | 46,90 | 45,18 | 45,95 | 1,61% | 746.636,00 |
| 27.08.2026 | 42,96 | 45,22 | 42,85 | 45,22 | 4,55% | 752.964,00 |
| 26.08.2026 | 43,33 | 43,78 | 42,93 | 43,25 | -1,88% | 376.953,00 |
| 25.08.2026 | 44,22 | 44,26 | 43,58 | 44,08 | -0,05% | 306.552,00 |
| 24.08.2026 | 44,90 | 44,90 | 43,87 | 44,10 | -2,02% | 339.336,00 |
| 21.08.2026 | 44,71 | 45,24 | 43,87 | 45,01 | 0,92% | 544.600,00 |
| 20.08.2026 | 45,02 | 45,37 | 44,50 | 44,60 | -0,11% | 337.373,00 |
| 19.08.2026 | 43,79 | 44,93 | 43,71 | 44,65 | 1,50% | 288.924,00 |
| 18.08.2026 | 44,74 | 44,90 | 43,99 | 43,99 | -1,28% | 242.275,00 |
| 17.08.2026 | 44,26 | 44,83 | 44,15 | 44,56 | 0,32% | 176.066,00 |
| 14.08.2026 | 43,98 | 44,42 | 43,77 | 44,42 | 1,16% | 232.859,00 |
| 13.08.2026 | 44,75 | 44,79 | 43,68 | 43,91 | -2,29% | 282.875,00 |
| 12.08.2026 | 44,76 | 44,94 | 43,80 | 44,94 | 0,16% | 520.049,00 |
| 11.08.2026 | 44,50 | 45,20 | 44,37 | 44,87 | 0,54% | 208.246,00 |
| 10.08.2026 | 44,09 | 44,93 | 43,84 | 44,63 | 1,20% | 350.694,00 |
| 07.08.2026 | 43,68 | 44,37 | 43,12 | 44,10 | 1,29% | 289.739,00 |
| 06.08.2026 | 43,51 | 44,42 | 42,49 | 43,54 | 0,11% | 421.779,00 |
| 05.08.2026 | 43,52 | 43,90 | 43,28 | 43,49 | 0,18% | 249.559,00 |
| 04.08.2026 | 43,24 | 43,55 | 42,60 | 43,41 | 0,30% | 257.011,00 |
| 03.08.2026 | 42,60 | 44,19 | 42,60 | 43,28 | 1,98% | 446.248,00 |
| 31.07.2026 | 44,59 | 44,59 | 41,90 | 42,44 | -3,55% | 796.650,00 |
| 30.07.2026 | 44,00 | 45,19 | 42,99 | 44,00 | -0,45% | 470.085,00 |
| 29.07.2026 | 46,17 | 47,00 | 44,04 | 44,20 | -1,47% | 595.561,00 |
| 28.07.2026 | 44,13 | 45,02 | 44,05 | 44,86 | 2,44% | 503.183,00 |
| 27.07.2026 | 44,60 | 44,84 | 43,30 | 43,79 | 0,11% | 536.142,00 |
| 24.07.2026 | 45,40 | 45,59 | 43,36 | 43,74 | -3,55% | 662.640,00 |
| 23.07.2026 | 45,90 | 46,00 | 44,99 | 45,35 | -1,75% | 452.220,00 |
| 22.07.2026 | 45,25 | 46,95 | 44,63 | 46,16 | 3,22% | 482.388,00 |
| 21.07.2026 | 44,78 | 45,18 | 44,55 | 44,72 | -0,29% | 194.281,00 |
| 20.07.2026 | 44,87 | 45,47 | 44,69 | 44,85 | -0,33% | 276.834,00 |
| 17.07.2026 | 44,69 | 45,57 | 44,69 | 45,00 | 0,16% | 384.288,00 |
| 16.07.2026 | 44,55 | 45,24 | 44,30 | 44,93 | 1,10% | 223.638,00 |
| 15.07.2026 | 43,32 | 44,64 | 43,00 | 44,44 | 2,16% | 388.040,00 |
| 14.07.2026 | 44,25 | 44,30 | 43,39 | 43,50 | -2,47% | 497.097,00 |
| 13.07.2026 | 45,00 | 45,22 | 44,43 | 44,60 | -1,17% | 356.691,00 |
| 10.07.2026 | 46,22 | 47,26 | 45,13 | 45,13 | -2,80% | 503.875,00 |
| 09.07.2026 | 46,44 | 46,44 | 45,18 | 46,43 | 0,65% | 500.005,00 |
| 08.07.2026 | 47,13 | 47,13 | 45,71 | 46,13 | -2,41% | 417.167,00 |
| 07.07.2026 | 47,36 | 48,72 | 47,18 | 47,27 | 0,49% | 405.937,00 |
| 06.07.2026 | 46,49 | 47,28 | 46,39 | 47,04 | 2,33% | 427.870,00 |
| 03.07.2026 | 45,12 | 47,06 | 45,12 | 45,97 | 1,70% | 494.520,00 |
| 02.07.2026 | 44,15 | 45,20 | 43,88 | 45,20 | 2,47% | 732.414,00 |
| 01.07.2026 | 43,90 | 44,11 | 43,07 | 44,11 | 1,38% | 580.021,00 |
| 30.06.2026 | 42,51 | 43,78 | 42,22 | 43,51 | 2,38% | 550.000,00 |
| 29.06.2026 | 43,30 | 43,44 | 42,34 | 42,50 | -1,85% | 627.501,00 |
| 26.06.2026 | 43,98 | 44,06 | 42,78 | 43,30 | -2,10% | 4.980,00 |
| 25.06.2026 | 44,87 | 45,30 | 43,99 | 44,23 | -2,30% | 1.013,00 |
| 24.06.2026 | 45,53 | 45,63 | 44,49 | 45,27 | -4,83% | 770,00 |
| 23.06.2026 | 47,05 | 47,57 | 47,05 | 47,57 | -0,15% | 1.072,00 |
| 22.06.2026 | 47,99 | 48,06 | 47,00 | 47,64 | -0,73% | 873,00 |
| 19.06.2026 | 47,80 | 48,12 | 47,31 | 47,99 | -0,35% | 1.111.681,00 |
| 18.06.2026 | 48,48 | 48,74 | 47,26 | 48,16 | -1,77% | 618.624,00 |
| 17.06.2026 | 47,20 | 49,03 | 46,69 | 49,03 | 0,06% | 582.952,00 |
| 16.06.2026 | 50,50 | 50,66 | 48,40 | 49,00 | -1,63% | 566.753,00 |
| 15.06.2026 | 50,00 | 50,42 | 49,77 | 49,81 | 1,45% | 804.646,00 |
| 12.06.2026 | 49,48 | 50,00 | 49,01 | 49,10 | 1,22% | 626.816,00 |
| 11.06.2026 | 49,57 | 49,57 | 47,86 | 48,51 | 1,63% | 731.429,00 |
| 10.06.2026 | 48,35 | 48,55 | 47,07 | 47,73 | -1,16% | 567.676,00 |
| 09.06.2026 | 48,17 | 48,98 | 47,90 | 48,29 | 0,73% | 502.584,00 |
| 08.06.2026 | 47,56 | 48,49 | 47,30 | 47,94 | 2,30% | 663.095,00 |
| 05.06.2026 | 47,80 | 48,26 | 46,73 | 46,86 | -3,04% | 352.508,00 |
| 04.06.2026 | 47,64 | 48,33 | 47,06 | 48,33 | 1,58% | 473.354,00 |
| 03.06.2026 | 47,63 | 47,80 | 47,04 | 47,58 | -0,65% | 324.441,00 |
| 02.06.2026 | 47,15 | 48,10 | 47,15 | 47,89 | 1,72% | 358.069,00 |
| 01.06.2026 | 46,89 | 48,18 | 46,67 | 47,08 | 0,41% | 320.454,00 |
| 29.05.2026 | 47,69 | 48,00 | 46,89 | 46,89 | -1,59% | 986.883,00 |
| 28.05.2026 | 46,33 | 47,66 | 46,16 | 47,65 | 1,95% | 526.375,00 |
| 27.05.2026 | 45,56 | 47,32 | 45,55 | 46,74 | 2,32% | 626.832,00 |
| 26.05.2026 | 46,02 | 46,32 | 45,68 | 45,68 | -1,57% | 285.497,00 |
| 25.05.2026 | 46,22 | 46,67 | 46,22 | 46,41 | 0,41% | 167.965,00 |
| 22.05.2026 | 45,80 | 46,58 | 45,80 | 46,22 | 1,92% | 392.184,00 |
| 21.05.2026 | 45,60 | 45,95 | 45,07 | 45,35 | 0,24% | 429.696,00 |
| 20.05.2026 | 44,18 | 45,65 | 43,85 | 45,24 | 1,96% | 362.081,00 |
| 19.05.2026 | 45,62 | 45,96 | 44,37 | 44,37 | -3,19% | 607.285,00 |
| 18.05.2026 | 45,70 | 45,99 | 44,93 | 45,83 | -1,04% | 443.827,00 |
| 15.05.2026 | 46,61 | 47,00 | 46,31 | 46,31 | -1,47% | 525.443,00 |
| 14.05.2026 | 46,48 | 47,21 | 46,46 | 47,00 | 1,97% | 600.166,00 |
| 13.05.2026 | 44,75 | 46,27 | 44,74 | 46,09 | 2,95% | 690.245,00 |