44,530€
0,20%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 44,98 | 45,74 | 44,62 | 44,77 | -0,47% | 937.574,00 |
| 11.05.2026 | 42,88 | 44,98 | 42,85 | 44,98 | 5,27% | 1.020.325,00 |
| 08.05.2026 | 42,00 | 43,00 | 41,98 | 42,73 | 1,35% | 435.055,00 |
| 07.05.2026 | 43,00 | 43,35 | 41,97 | 42,16 | -1,13% | 486.148,00 |
| 06.05.2026 | 41,99 | 43,87 | 41,75 | 42,64 | 3,55% | 741.266,00 |
| 05.05.2026 | 40,18 | 41,18 | 40,15 | 41,18 | 2,26% | 480.531,00 |
| 04.05.2026 | 41,03 | 41,17 | 39,87 | 40,27 | -2,38% | 663.169,00 |
| 30.04.2026 | 40,20 | 41,81 | 40,01 | 41,25 | 1,78% | 493.646,00 |
| 29.04.2026 | 40,67 | 41,00 | 40,03 | 40,53 | -0,71% | 390.405,00 |
| 28.04.2026 | 40,51 | 41,26 | 40,51 | 40,82 | 0,34% | 299.287,00 |
| 27.04.2026 | 41,00 | 41,11 | 40,54 | 40,68 | -1,05% | 310.231,00 |
| 24.04.2026 | 41,37 | 41,73 | 40,94 | 41,11 | -1,91% | 474.274,00 |
| 23.04.2026 | 41,49 | 42,24 | 41,39 | 41,91 | 0,46% | 272.459,00 |
| 22.04.2026 | 42,30 | 42,61 | 41,63 | 41,72 | -1,18% | 383.003,00 |
| 21.04.2026 | 42,68 | 43,00 | 42,22 | 42,22 | -0,94% | 341.260,00 |
| 20.04.2026 | 42,60 | 43,08 | 42,14 | 42,62 | -1,91% | 400.555,00 |
| 17.04.2026 | 41,90 | 43,71 | 41,85 | 43,45 | 3,21% | 591.934,00 |
| 16.04.2026 | 42,55 | 43,16 | 42,10 | 42,10 | -2,09% | 783.580,00 |
| 15.04.2026 | 43,33 | 43,68 | 42,88 | 43,00 | -0,67% | 595.859,00 |
| 14.04.2026 | 42,32 | 43,54 | 42,28 | 43,29 | 4,34% | 1.534.485,00 |
| 13.04.2026 | 40,40 | 41,76 | 40,27 | 41,49 | 1,37% | 618.176,00 |
| 10.04.2026 | 40,25 | 41,46 | 39,67 | 40,93 | 1,59% | 1.050.122,00 |
| 09.04.2026 | 40,80 | 41,10 | 40,05 | 40,29 | -1,08% | 455.133,00 |
| 08.04.2026 | 41,00 | 41,65 | 40,52 | 40,73 | 2,70% | 974.808,00 |
| 07.04.2026 | 39,80 | 40,68 | 39,17 | 39,66 | 0,00% | 489.959,00 |
| 02.04.2026 | 39,00 | 39,80 | 38,67 | 39,66 | 0,08% | 384.489,00 |
| 01.04.2026 | 39,51 | 40,13 | 39,03 | 39,63 | 2,32% | 620.888,00 |
| 31.03.2026 | 38,01 | 38,73 | 37,96 | 38,73 | 1,87% | 555.489,00 |
| 30.03.2026 | 37,39 | 38,09 | 37,17 | 38,02 | 1,01% | 449.498,00 |
| 27.03.2026 | 38,00 | 38,06 | 37,58 | 37,64 | -0,05% | 445.366,00 |
| 26.03.2026 | 37,30 | 37,92 | 36,83 | 37,66 | 0,88% | 543.199,00 |
| 25.03.2026 | 37,96 | 38,02 | 37,33 | 37,33 | 0,19% | 494.632,00 |
| 24.03.2026 | 37,47 | 37,64 | 36,84 | 37,26 | -0,13% | 564.297,00 |
| 23.03.2026 | 36,00 | 38,05 | 35,62 | 37,31 | 2,75% | 907.539,00 |
| 20.03.2026 | 37,00 | 37,19 | 36,17 | 36,31 | -0,41% | 1.801.707,00 |
| 19.03.2026 | 36,80 | 36,89 | 36,24 | 36,46 | -1,94% | 804.815,00 |
| 18.03.2026 | 37,09 | 37,52 | 36,72 | 37,18 | 0,08% | 1.028.992,00 |
| 17.03.2026 | 36,71 | 37,71 | 36,70 | 37,15 | 1,39% | 602.230,00 |
| 16.03.2026 | 37,20 | 37,26 | 36,55 | 36,64 | -1,77% | 603.904,00 |
| 13.03.2026 | 37,20 | 37,49 | 36,22 | 37,30 | -1,66% | 763.795,00 |
| 12.03.2026 | 37,23 | 38,23 | 36,48 | 37,93 | 1,23% | 871.536,00 |
| 11.03.2026 | 38,20 | 38,69 | 37,20 | 37,47 | -1,16% | 950.021,00 |
| 10.03.2026 | 37,67 | 37,91 | 36,95 | 37,91 | 4,01% | 998.332,00 |
| 09.03.2026 | 37,60 | 37,60 | 36,45 | 36,45 | -3,70% | 861.116,00 |
| 06.03.2026 | 39,04 | 39,09 | 37,64 | 37,85 | -2,04% | 825.887,00 |
| 05.03.2026 | 39,22 | 39,71 | 38,54 | 38,64 | -1,70% | 644.033,00 |
| 04.03.2026 | 38,95 | 39,59 | 38,55 | 39,31 | 1,37% | 604.093,00 |
| 03.03.2026 | 39,80 | 39,93 | 38,43 | 38,78 | -3,70% | 989.394,00 |
| 02.03.2026 | 40,27 | 40,41 | 39,73 | 40,27 | -2,71% | 755.275,00 |
| 27.02.2026 | 41,32 | 41,56 | 41,00 | 41,39 | 0,02% | 650.852,00 |
| 26.02.2026 | 41,10 | 41,89 | 41,00 | 41,38 | 0,15% | 462.612,00 |
| 25.02.2026 | 41,49 | 41,85 | 41,03 | 41,32 | -0,55% | 411.145,00 |
| 24.02.2026 | 41,20 | 42,23 | 41,18 | 41,55 | 0,92% | 712.492,00 |