57,340€
0,31%
Echtzeit-Aktienkurs DR.ING.H.C.F.PORSCHE VZO
Bid:
Ask:
Aktienkurse zur DR.ING.H.C.F.PORSCHE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 57,30 | 58,48 | 57,10 | 57,72 | 0,98% | 616.182,00 |
| 20.02.2025 | 56,66 | 57,46 | 56,60 | 57,16 | -0,21% | 428.933,00 |
| 19.02.2025 | 57,90 | 57,94 | 56,62 | 57,28 | -1,68% | 787.342,00 |
| 18.02.2025 | 58,10 | 58,50 | 57,50 | 58,26 | 0,73% | 624.305,00 |
| 17.02.2025 | 57,06 | 57,92 | 56,90 | 57,84 | 1,58% | 486.824,00 |
| 14.02.2025 | 57,64 | 58,04 | 56,82 | 56,94 | -1,04% | 844.053,00 |
| 13.02.2025 | 55,00 | 57,76 | 55,00 | 57,54 | 4,50% | 2.068.530,00 |
| 12.02.2025 | 55,72 | 55,98 | 54,98 | 55,06 | -1,04% | 1.376.055,00 |
| 11.02.2025 | 56,04 | 56,28 | 55,36 | 55,64 | -1,63% | 1.079.180,00 |
| 10.02.2025 | 55,80 | 56,64 | 55,60 | 56,56 | 1,80% | 1.206.799,00 |
| 07.02.2025 | 56,92 | 58,14 | 55,08 | 55,56 | -7,15% | 3.591.480,00 |
| 06.02.2025 | 59,34 | 59,96 | 58,72 | 59,84 | 0,91% | 605.113,00 |
| 05.02.2025 | 59,62 | 59,96 | 58,12 | 59,30 | -1,17% | 643.760,00 |
| 04.02.2025 | 59,34 | 60,34 | 58,92 | 60,00 | 0,87% | 555.589,00 |
| 03.02.2025 | 59,10 | 59,90 | 58,20 | 59,48 | -3,50% | 958.196,00 |
| 31.01.2025 | 62,20 | 62,62 | 61,64 | 61,64 | -0,68% | 426.756,00 |
| 30.01.2025 | 61,44 | 62,18 | 61,00 | 62,06 | 1,07% | 430.140,00 |
| 29.01.2025 | 61,94 | 62,06 | 61,02 | 61,40 | -0,52% | 380.073,00 |
| 28.01.2025 | 62,72 | 63,32 | 61,62 | 61,72 | -1,72% | 422.023,00 |
| 27.01.2025 | 62,06 | 63,26 | 61,72 | 62,80 | 1,91% | 519.800,00 |
| 24.01.2025 | 60,68 | 62,46 | 60,54 | 61,62 | 2,70% | 843.638,00 |
| 23.01.2025 | 59,70 | 60,00 | 59,06 | 60,00 | 0,27% | 530.416,00 |
| 22.01.2025 | 59,24 | 60,18 | 58,88 | 59,84 | -2,35% | 1.038.351,00 |
| 21.01.2025 | 61,50 | 61,70 | 60,44 | 61,28 | -0,68% | 607.884,00 |
| 20.01.2025 | 61,20 | 62,90 | 60,16 | 61,70 | 1,15% | 722.977,00 |
| 17.01.2025 | 61,40 | 62,10 | 61,00 | 61,00 | 0,07% | 528.794,00 |
| 16.01.2025 | 61,58 | 62,26 | 60,96 | 60,96 | -0,26% | 431.694,00 |
| 15.01.2025 | 60,22 | 61,28 | 59,30 | 61,12 | 2,45% | 582.527,00 |
| 14.01.2025 | 60,10 | 61,26 | 59,48 | 59,66 | -0,10% | 410.110,00 |
| 13.01.2025 | 59,44 | 61,12 | 59,44 | 59,72 | 1,43% | 692.029,00 |
| 10.01.2025 | 59,30 | 60,06 | 57,68 | 58,88 | -1,14% | 677.385,00 |
| 09.01.2025 | 59,44 | 59,82 | 59,02 | 59,56 | -0,53% | 281.177,00 |
| 08.01.2025 | 60,52 | 61,48 | 59,40 | 59,88 | -1,64% | 615.923,00 |
| 07.01.2025 | 59,56 | 61,28 | 59,20 | 60,88 | 2,01% | 474.800,00 |
| 06.01.2025 | 58,00 | 62,14 | 57,78 | 59,68 | 4,15% | 1.301.676,00 |
| 03.01.2025 | 58,28 | 58,80 | 57,18 | 57,30 | -1,58% | 349.476,00 |
| 02.01.2025 | 58,20 | 58,54 | 57,18 | 58,22 | -0,34% | 458.181,00 |
| 30.12.2024 | 57,92 | 58,42 | 57,62 | 58,42 | 0,38% | 223.527,00 |
| 27.12.2024 | 57,80 | 58,48 | 57,62 | 58,20 | 0,34% | 399.337,00 |
| 23.12.2024 | 58,56 | 58,66 | 57,16 | 58,00 | -1,06% | 370.332,00 |
| 20.12.2024 | 58,30 | 58,64 | 57,90 | 58,62 | -0,27% | 716.822,00 |
| 19.12.2024 | 58,20 | 60,28 | 58,06 | 58,78 | -0,44% | 564.216,00 |
| 18.12.2024 | 59,86 | 60,00 | 58,90 | 59,04 | -0,74% | 540.816,00 |
| 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 |