37,500€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 37,85 | 38,00 | 37,77 | 37,77 | 0,19% | 280,00 |
| 26.03.2026 | 37,18 | 37,73 | 37,00 | 37,70 | 0,00% | 665,00 |
| 25.03.2026 | 37,52 | 37,96 | 37,52 | 37,70 | 0,35% | 2.020,00 |
| 24.03.2026 | 37,29 | 37,63 | 36,98 | 37,57 | -0,08% | 3.983,00 |
| 23.03.2026 | 35,86 | 37,60 | 35,46 | 37,60 | 4,44% | 1.271,00 |
| 20.03.2026 | 36,57 | 37,12 | 36,00 | 36,00 | -2,39% | 371,00 |
| 19.03.2026 | 36,65 | 36,88 | 36,40 | 36,88 | -0,59% | 7.155,00 |
| 18.03.2026 | 37,30 | 37,72 | 37,10 | 37,10 | 0,05% | 2.670,00 |
| 17.03.2026 | 36,54 | 37,63 | 36,54 | 37,08 | 0,38% | 1.328,00 |
| 16.03.2026 | 37,47 | 37,47 | 36,63 | 36,94 | -1,44% | 3.456,00 |
| 13.03.2026 | 37,78 | 37,78 | 36,27 | 37,48 | -0,85% | 2.330,00 |
| 12.03.2026 | 37,44 | 37,82 | 36,71 | 37,80 | -0,13% | 2.785,00 |
| 11.03.2026 | 39,02 | 39,23 | 37,48 | 37,85 | 0,24% | 3.548,00 |
| 10.03.2026 | 37,28 | 38,30 | 36,99 | 37,76 | 2,03% | 7.996,00 |
| 09.03.2026 | 37,01 | 37,12 | 36,13 | 37,01 | -2,71% | 23.181,00 |
| 06.03.2026 | 39,00 | 39,00 | 37,72 | 38,04 | -2,08% | 7.045,00 |
| 05.03.2026 | 39,32 | 39,32 | 38,68 | 38,85 | -1,70% | 189,00 |
| 04.03.2026 | 39,16 | 39,52 | 38,72 | 39,52 | 0,76% | 1.966,00 |
| 03.03.2026 | 39,98 | 39,98 | 38,63 | 39,22 | -3,14% | 1.945,00 |
| 02.03.2026 | 40,01 | 40,49 | 39,88 | 40,49 | -2,46% | 1.216,00 |
| 27.02.2026 | 41,53 | 41,53 | 41,30 | 41,51 | -0,22% | 452,00 |
| 26.02.2026 | 41,04 | 41,60 | 41,04 | 41,60 | 0,65% | 1.772,00 |
| 25.02.2026 | 41,51 | 41,68 | 41,33 | 41,33 | -0,86% | 652,00 |
| 24.02.2026 | 41,25 | 42,01 | 41,25 | 41,69 | 1,61% | 260,00 |
| 23.02.2026 | 42,12 | 42,12 | 40,90 | 41,03 | -3,32% | 110,00 |
| 20.02.2026 | 41,62 | 42,56 | 41,62 | 42,44 | 2,56% | 850,00 |
| 19.02.2026 | 42,04 | 42,04 | 41,30 | 41,38 | -1,90% | 1.930,00 |
| 18.02.2026 | 42,18 | 42,23 | 41,82 | 42,18 | 1,05% | 707,00 |
| 17.02.2026 | 41,36 | 42,00 | 41,36 | 41,74 | -0,29% | 880,00 |
| 16.02.2026 | 41,64 | 41,86 | 41,48 | 41,86 | 0,12% | 2.593,00 |
| 13.02.2026 | 41,01 | 42,00 | 41,01 | 41,81 | 1,65% | 3.738,00 |
| 12.02.2026 | 40,43 | 41,30 | 40,43 | 41,13 | 0,32% | 2.832,00 |
| 11.02.2026 | 40,75 | 41,42 | 40,70 | 41,00 | 0,05% | 409,00 |
| 10.02.2026 | 39,71 | 41,00 | 39,71 | 40,98 | 3,22% | 2.411,00 |
| 09.02.2026 | 40,01 | 40,05 | 39,52 | 39,70 | -0,25% | 6.629,00 |
| 06.02.2026 | 40,57 | 40,57 | 39,25 | 39,80 | -2,31% | 11.263,00 |
| 05.02.2026 | 41,12 | 41,12 | 40,00 | 40,74 | -0,85% | 1.818,00 |
| 04.02.2026 | 40,08 | 41,54 | 40,08 | 41,09 | 2,73% | 2.823,00 |
| 03.02.2026 | 41,06 | 41,14 | 39,90 | 40,00 | -1,98% | 3.321,00 |
| 02.02.2026 | 40,78 | 41,27 | 40,78 | 40,81 | -0,90% | 3.289,00 |
| 30.01.2026 | 41,32 | 41,35 | 40,70 | 41,18 | -0,34% | 5.790,00 |
| 29.01.2026 | 41,06 | 41,60 | 41,00 | 41,32 | 0,17% | 3.535,00 |
| 28.01.2026 | 42,16 | 42,24 | 41,13 | 41,25 | -2,20% | 1.254,00 |
| 27.01.2026 | 42,53 | 42,53 | 41,84 | 42,18 | -0,31% | 3.628,00 |
| 26.01.2026 | 42,42 | 42,93 | 42,11 | 42,31 | 0,62% | 2.224,00 |
| 23.01.2026 | 42,33 | 42,34 | 41,82 | 42,05 | -0,92% | 2.932,00 |
| 22.01.2026 | 42,70 | 43,21 | 42,00 | 42,44 | -0,73% | 3.646,00 |
| 21.01.2026 | 41,62 | 42,75 | 41,23 | 42,75 | 4,75% | 4.179,00 |
| 20.01.2026 | 40,94 | 41,38 | 40,59 | 40,81 | -0,56% | 2.055,00 |
| 19.01.2026 | 40,59 | 41,19 | 40,00 | 41,04 | -3,18% | 39.788,00 |
| 16.01.2026 | 42,54 | 42,90 | 42,08 | 42,39 | -0,75% | 3.230,00 |
| 15.01.2026 | 43,68 | 43,68 | 42,50 | 42,71 | -2,31% | 4.650,00 |
| 14.01.2026 | 43,41 | 44,28 | 43,17 | 43,72 | 0,09% | 3.222,00 |
| 13.01.2026 | 44,39 | 44,74 | 43,59 | 43,68 | -1,91% | 5.954,00 |
| 12.01.2026 | 47,26 | 47,26 | 44,00 | 44,53 | -5,96% | 5.162,00 |
| 09.01.2026 | 46,23 | 48,33 | 45,90 | 47,35 | 1,39% | 1.934,00 |
| 08.01.2026 | 46,15 | 46,82 | 45,22 | 46,70 | 0,80% | 2.189,00 |
| 07.01.2026 | 46,43 | 46,55 | 46,07 | 46,33 | -0,56% | 1.864,00 |
| 06.01.2026 | 46,67 | 47,02 | 46,35 | 46,59 | -0,64% | 491,00 |
| 05.01.2026 | 47,63 | 48,37 | 46,74 | 46,89 | -1,35% | 1.388,00 |
| 02.01.2026 | 45,60 | 47,53 | 45,60 | 47,53 | 3,82% | 1.739,00 |
| 30.12.2025 | 45,47 | 45,78 | 45,45 | 45,78 | 0,24% | 1.214,00 |
| 29.12.2025 | 45,05 | 45,83 | 45,05 | 45,67 | 1,35% | 3.387,00 |
| 23.12.2025 | 45,37 | 45,64 | 45,01 | 45,06 | -1,27% | 2.945,00 |
| 22.12.2025 | 45,50 | 45,64 | 45,40 | 45,64 | -0,83% | 3.279,00 |
| 19.12.2025 | 45,64 | 46,05 | 45,64 | 46,02 | 0,04% | 2.422,00 |
| 18.12.2025 | 45,59 | 46,00 | 45,42 | 46,00 | 0,55% | 1.959,00 |
| 17.12.2025 | 45,97 | 46,40 | 45,64 | 45,75 | -0,41% | 1.053,00 |
| 16.12.2025 | 46,26 | 46,50 | 45,68 | 45,94 | -0,78% | 2.449,00 |
| 15.12.2025 | 47,41 | 47,41 | 46,30 | 46,30 | -1,55% | 715,00 |
| 12.12.2025 | 46,36 | 47,47 | 46,36 | 47,03 | 0,97% | 918,00 |
| 11.12.2025 | 45,77 | 46,58 | 45,32 | 46,58 | 1,66% | 4.529,00 |
| 10.12.2025 | 46,62 | 46,63 | 45,79 | 45,82 | -2,63% | 2.115,00 |
| 09.12.2025 | 47,21 | 47,21 | 46,58 | 47,06 | -0,36% | 865,00 |
| 08.12.2025 | 47,88 | 47,88 | 47,14 | 47,23 | -1,50% | 1.648,00 |
| 05.12.2025 | 46,82 | 48,10 | 46,82 | 47,95 | 2,50% | 4.678,00 |
| 04.12.2025 | 44,87 | 47,23 | 44,87 | 46,78 | 5,22% | 6.615,00 |
| 03.12.2025 | 44,09 | 45,00 | 44,09 | 44,46 | 0,95% | 1.502,00 |
| 02.12.2025 | 43,97 | 44,66 | 43,97 | 44,04 | -0,02% | 650,00 |
| 01.12.2025 | 44,46 | 44,46 | 43,94 | 44,05 | -1,34% | 1.801,00 |
| 28.11.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 0,00% | 50,00 |
| 27.11.2025 | 43,92 | 44,80 | 43,92 | 44,65 | 1,52% | 391,00 |
| 26.11.2025 | 43,78 | 43,98 | 43,68 | 43,98 | -0,20% | 1.518,00 |
| 25.11.2025 | 43,88 | 44,07 | 43,46 | 44,07 | 0,66% | 1.253,00 |
| 24.11.2025 | 43,51 | 44,03 | 43,51 | 43,78 | 0,90% | 1.563,00 |
| 21.11.2025 | 42,42 | 43,39 | 42,42 | 43,39 | 2,00% | 504,00 |
| 20.11.2025 | 44,75 | 44,88 | 42,47 | 42,54 | -3,93% | 5.680,00 |
| 19.11.2025 | 44,09 | 44,46 | 44,01 | 44,28 | -0,29% | 4.525,00 |
| 18.11.2025 | 44,44 | 44,90 | 44,24 | 44,41 | -1,07% | 1.094,00 |
| 17.11.2025 | 45,88 | 45,88 | 44,89 | 44,89 | -1,99% | 1.392,00 |
| 14.11.2025 | 46,80 | 46,80 | 45,80 | 45,80 | -1,08% | 2.835,00 |
| 13.11.2025 | 47,00 | 47,00 | 46,30 | 46,30 | -2,32% | 2.813,00 |
| 12.11.2025 | 47,32 | 48,15 | 47,32 | 47,40 | 0,79% | 1.115,00 |
| 11.11.2025 | 45,65 | 47,07 | 45,65 | 47,03 | 2,00% | 2.245,00 |
| 10.11.2025 | 45,92 | 46,11 | 45,60 | 46,11 | 0,85% | 665,00 |
| 07.11.2025 | 45,83 | 46,92 | 45,72 | 45,72 | -0,44% | 1.372,00 |
| 06.11.2025 | 45,96 | 45,98 | 45,64 | 45,92 | -0,73% | 398,00 |
| 05.11.2025 | 44,61 | 46,26 | 44,61 | 46,26 | 3,82% | 836,00 |
| 04.11.2025 | 45,32 | 45,32 | 44,56 | 44,56 | -3,17% | 995,00 |
| 03.11.2025 | 45,57 | 46,55 | 45,48 | 46,02 | 0,92% | 2.532,00 |