43,840€
-0,16%
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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 43,86 | 44,13 | 43,01 | 43,62 | -0,66% | 641.700,00 |
| 16.04.2025 | 43,40 | 43,91 | 42,89 | 43,91 | -0,25% | 631.163,00 |
| 15.04.2025 | 45,32 | 45,64 | 43,41 | 44,02 | -0,45% | 988.403,00 |
| 14.04.2025 | 44,26 | 44,47 | 43,86 | 44,22 | 1,42% | 818.136,00 |
| 11.04.2025 | 43,22 | 43,79 | 42,21 | 43,60 | 1,85% | 851.905,00 |
| 10.04.2025 | 46,60 | 46,80 | 42,33 | 42,81 | 1,59% | 2.031.776,00 |
| 09.04.2025 | 41,19 | 43,62 | 40,90 | 42,14 | -1,29% | 1.966.627,00 |
| 08.04.2025 | 43,73 | 43,91 | 42,36 | 42,69 | -0,30% | 1.383.412,00 |
| 07.04.2025 | 41,40 | 45,90 | 40,43 | 42,82 | -0,90% | 2.820.794,00 |
| 04.04.2025 | 45,17 | 45,63 | 42,88 | 43,21 | -3,91% | 1.905.408,00 |
| 03.04.2025 | 44,89 | 47,00 | 44,89 | 44,97 | -3,02% | 1.457.035,00 |
| 02.04.2025 | 45,04 | 46,37 | 44,50 | 46,37 | 1,60% | 1.503.764,00 |
| 01.04.2025 | 46,40 | 46,50 | 45,31 | 45,64 | -0,67% | 1.242.443,00 |
| 31.03.2025 | 47,20 | 47,28 | 45,63 | 45,95 | -4,05% | 1.342.293,00 |
| 28.03.2025 | 48,42 | 49,25 | 47,39 | 47,89 | -1,64% | 1.309.734,00 |
| 27.03.2025 | 47,90 | 49,00 | 47,15 | 48,69 | -2,62% | 2.287.992,00 |
| 26.03.2025 | 51,76 | 51,76 | 49,91 | 50,00 | -2,65% | 1.199.140,00 |
| 25.03.2025 | 52,24 | 52,24 | 50,98 | 51,36 | -0,66% | 664.254,00 |
| 24.03.2025 | 52,70 | 52,92 | 51,52 | 51,70 | -0,50% | 728.532,00 |
| 21.03.2025 | 52,10 | 52,40 | 51,28 | 51,96 | -0,69% | 1.455.034,00 |
| 20.03.2025 | 54,08 | 54,26 | 51,72 | 52,32 | -3,40% | 1.355.577,00 |
| 19.03.2025 | 54,02 | 54,74 | 53,58 | 54,16 | -0,11% | 768.677,00 |
| 18.03.2025 | 54,40 | 55,66 | 54,18 | 54,22 | 0,26% | 859.007,00 |
| 17.03.2025 | 53,66 | 54,72 | 53,50 | 54,08 | 1,08% | 956.116,00 |
| 14.03.2025 | 54,04 | 54,24 | 53,24 | 53,50 | -1,44% | 1.171.502,00 |
| 13.03.2025 | 54,84 | 55,46 | 53,56 | 54,28 | -1,63% | 741.122,00 |
| 12.03.2025 | 54,88 | 55,28 | 53,40 | 55,18 | -2,99% | 2.440.953,00 |
| 11.03.2025 | 58,00 | 58,76 | 56,38 | 56,88 | -1,73% | 1.116.734,00 |
| 10.03.2025 | 56,20 | 57,92 | 55,86 | 57,88 | 5,01% | 1.405.696,00 |
| 07.03.2025 | 54,60 | 55,98 | 54,26 | 55,12 | 0,58% | 815.344,00 |
| 06.03.2025 | 54,52 | 55,44 | 54,14 | 54,80 | 1,63% | 1.188.538,00 |
| 05.03.2025 | 55,70 | 55,98 | 53,92 | 53,92 | 0,33% | 1.286.723,00 |
| 04.03.2025 | 56,30 | 56,58 | 53,60 | 53,74 | -5,82% | 1.565.246,00 |
| 03.03.2025 | 56,00 | 58,56 | 55,70 | 57,06 | 1,17% | 1.130.774,00 |
| 28.02.2025 | 56,60 | 56,80 | 56,10 | 56,40 | -1,02% | 977.098,00 |
| 27.02.2025 | 57,64 | 57,92 | 56,60 | 56,98 | -3,62% | 1.188.770,00 |
| 26.02.2025 | 59,46 | 60,62 | 58,90 | 59,12 | -0,34% | 586.813,00 |
| 25.02.2025 | 58,74 | 59,92 | 58,72 | 59,32 | 0,00% | 432.148,00 |
| 24.02.2025 | 58,80 | 59,98 | 58,54 | 59,32 | 2,77% | 742.115,00 |
| 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 |