47,850€
-1,83%
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 |
|---|---|---|---|---|---|---|
| 28.03.2025 | 48,51 | 49,07 | 47,48 | 47,98 | -1,56% | 3.904,00 |
| 27.03.2025 | 48,48 | 48,95 | 47,37 | 48,74 | -2,38% | 15.540,00 |
| 26.03.2025 | 51,14 | 51,14 | 49,84 | 49,93 | -2,86% | 4.341,00 |
| 25.03.2025 | 51,84 | 51,98 | 51,18 | 51,40 | -1,04% | 3.540,00 |
| 24.03.2025 | 52,28 | 52,28 | 51,60 | 51,94 | -0,08% | 2.217,00 |
| 21.03.2025 | 52,18 | 52,20 | 51,32 | 51,98 | -0,54% | 9.146,00 |
| 20.03.2025 | 54,38 | 54,38 | 51,78 | 52,26 | -4,00% | 2.422,00 |
| 19.03.2025 | 54,18 | 54,62 | 53,82 | 54,44 | 0,15% | 7.349,00 |
| 18.03.2025 | 54,06 | 55,64 | 54,06 | 54,36 | -0,29% | 3.142,00 |
| 17.03.2025 | 53,92 | 54,66 | 53,86 | 54,52 | 1,30% | 2.762,00 |
| 14.03.2025 | 53,88 | 54,08 | 53,40 | 53,82 | -1,07% | 2.765,00 |
| 13.03.2025 | 55,58 | 55,58 | 53,60 | 54,40 | -1,09% | 2.824,00 |
| 12.03.2025 | 56,80 | 56,80 | 53,78 | 55,00 | -2,59% | 12.328,00 |
| 11.03.2025 | 57,48 | 58,78 | 56,46 | 56,46 | -2,25% | 943,00 |
| 10.03.2025 | 55,62 | 57,88 | 55,62 | 57,76 | 3,44% | 4.218,00 |
| 07.03.2025 | 54,30 | 55,84 | 54,30 | 55,84 | 2,01% | 1.594,00 |
| 06.03.2025 | 54,88 | 55,08 | 54,32 | 54,74 | 0,44% | 1.657,00 |
| 05.03.2025 | 54,90 | 56,20 | 54,30 | 54,50 | 0,07% | 2.521,00 |
| 04.03.2025 | 56,58 | 56,58 | 53,72 | 54,46 | -4,09% | 4.878,00 |
| 03.03.2025 | 57,30 | 58,08 | 55,90 | 56,78 | 0,57% | 1.626,00 |
| 28.02.2025 | 56,40 | 56,66 | 56,12 | 56,46 | -0,35% | 1.892,00 |
| 27.02.2025 | 58,24 | 58,24 | 56,66 | 56,66 | -3,67% | 1.745,00 |
| 26.02.2025 | 59,66 | 60,50 | 58,82 | 58,82 | -1,11% | 2.800,00 |
| 25.02.2025 | 59,26 | 59,70 | 58,80 | 59,48 | 0,27% | 1.712,00 |
| 24.02.2025 | 58,34 | 59,72 | 58,34 | 59,32 | 3,20% | 4.934,00 |
| 21.02.2025 | 57,36 | 58,40 | 57,32 | 57,48 | 0,35% | 1.869,00 |
| 20.02.2025 | 57,18 | 57,28 | 56,86 | 57,28 | 0,53% | 626,00 |
| 19.02.2025 | 57,84 | 57,84 | 56,60 | 56,98 | -2,56% | 1.553,00 |
| 18.02.2025 | 57,82 | 58,52 | 57,74 | 58,48 | 0,93% | 1.835,00 |
| 17.02.2025 | 57,58 | 58,02 | 57,28 | 57,94 | 0,91% | 4.403,00 |
| 14.02.2025 | 57,02 | 57,76 | 56,94 | 57,42 | 1,09% | 4.291,00 |
| 13.02.2025 | 55,48 | 57,88 | 55,48 | 56,80 | 2,71% | 5.473,00 |
| 12.02.2025 | 55,68 | 55,90 | 55,00 | 55,30 | -0,75% | 3.960,00 |
| 11.02.2025 | 56,72 | 56,72 | 55,48 | 55,72 | -1,35% | 2.048,00 |
| 10.02.2025 | 55,88 | 56,72 | 55,52 | 56,48 | 0,97% | 20.561,00 |
| 07.02.2025 | 59,50 | 59,50 | 55,00 | 55,94 | -6,45% | 18.720,00 |
| 06.02.2025 | 59,30 | 59,84 | 58,56 | 59,80 | 0,74% | 1.919,00 |
| 05.02.2025 | 59,58 | 59,68 | 58,24 | 59,36 | -1,56% | 2.489,00 |
| 04.02.2025 | 59,48 | 60,30 | 59,48 | 60,30 | 1,52% | 1.006,00 |
| 03.02.2025 | 59,20 | 59,54 | 58,30 | 59,40 | -3,85% | 3.537,00 |
| 31.01.2025 | 62,10 | 62,56 | 61,78 | 61,78 | -0,26% | 427,00 |
| 30.01.2025 | 61,44 | 62,12 | 61,14 | 61,94 | 1,01% | 381,00 |
| 29.01.2025 | 62,00 | 62,34 | 61,26 | 61,32 | -1,48% | 3.700,00 |
| 28.01.2025 | 63,24 | 63,24 | 61,64 | 62,24 | -1,05% | 7.205,00 |
| 27.01.2025 | 61,38 | 62,90 | 61,38 | 62,90 | 2,08% | 298,00 |
| 24.01.2025 | 59,90 | 62,44 | 59,90 | 61,62 | 2,53% | 7.648,00 |
| 23.01.2025 | 59,76 | 60,26 | 59,10 | 60,10 | 0,57% | 1.384,00 |
| 22.01.2025 | 60,86 | 60,86 | 59,46 | 59,76 | -2,38% | 1.477,00 |
| 21.01.2025 | 61,52 | 61,70 | 60,76 | 61,22 | -1,19% | 1.682,00 |
| 20.01.2025 | 61,22 | 62,70 | 60,18 | 61,96 | 1,77% | 2.934,00 |
| 17.01.2025 | 61,14 | 61,92 | 60,88 | 60,88 | -0,49% | 1.153,00 |
| 16.01.2025 | 60,88 | 62,20 | 60,88 | 61,18 | 0,03% | 892,00 |
| 15.01.2025 | 59,68 | 61,16 | 59,66 | 61,16 | 2,21% | 867,00 |
| 14.01.2025 | 59,80 | 60,68 | 59,62 | 59,84 | -0,33% | 1.402,00 |
| 13.01.2025 | 59,02 | 60,52 | 58,96 | 60,04 | 1,28% | 1.468,00 |
| 10.01.2025 | 59,36 | 60,00 | 58,00 | 59,28 | -0,77% | 2.512,00 |
| 09.01.2025 | 59,52 | 59,74 | 59,22 | 59,74 | 0,13% | 1.398,00 |
| 08.01.2025 | 61,00 | 61,10 | 59,58 | 59,66 | -2,20% | 712,00 |
| 07.01.2025 | 59,78 | 61,00 | 59,72 | 61,00 | 2,25% | 1.085,00 |
| 06.01.2025 | 57,66 | 61,38 | 57,30 | 59,66 | 4,45% | 2.761,00 |
| 03.01.2025 | 58,00 | 58,00 | 57,12 | 57,12 | -2,23% | 1.682,00 |
| 02.01.2025 | 58,56 | 58,56 | 57,16 | 58,42 | 0,45% | 952,00 |
| 30.12.2024 | 57,94 | 58,20 | 57,70 | 58,16 | 0,10% | 1.960,00 |
| 27.12.2024 | 58,16 | 58,44 | 57,66 | 58,10 | 0,55% | 4.311,00 |
| 23.12.2024 | 58,56 | 58,90 | 57,18 | 57,78 | -1,40% | 1.753,00 |
| 20.12.2024 | 58,42 | 59,04 | 58,00 | 58,60 | -0,37% | 1.978,00 |
| 19.12.2024 | 58,16 | 60,08 | 58,16 | 58,82 | -0,54% | 1.640,00 |
| 18.12.2024 | 59,00 | 59,58 | 59,00 | 59,14 | -0,34% | 3.838,00 |
| 17.12.2024 | 59,02 | 59,70 | 59,02 | 59,34 | 0,24% | 6.323,00 |
| 16.12.2024 | 60,28 | 60,28 | 58,50 | 59,20 | -2,08% | 1.436,00 |
| 13.12.2024 | 60,62 | 61,36 | 60,34 | 60,46 | -0,26% | 4.352,00 |
| 12.12.2024 | 60,64 | 61,26 | 60,62 | 60,62 | -0,82% | 190,00 |
| 11.12.2024 | 61,50 | 61,50 | 60,44 | 61,12 | -0,36% | 1.806,00 |
| 10.12.2024 | 60,62 | 61,62 | 60,62 | 61,34 | 0,52% | 488,00 |
| 09.12.2024 | 59,00 | 61,32 | 59,00 | 61,02 | 2,62% | 2.517,00 |
| 06.12.2024 | 58,70 | 60,34 | 58,70 | 59,46 | 0,92% | 1.008,00 |
| 05.12.2024 | 58,82 | 59,06 | 58,24 | 58,92 | -0,44% | 1.078,00 |
| 04.12.2024 | 58,66 | 59,38 | 58,66 | 59,18 | 0,99% | 1.639,00 |
| 03.12.2024 | 59,28 | 59,74 | 58,54 | 58,60 | -2,33% | 6.292,00 |
| 02.12.2024 | 58,98 | 60,00 | 58,68 | 60,00 | 1,32% | 6.689,00 |
| 29.11.2024 | 59,00 | 59,22 | 58,54 | 59,22 | 0,07% | 1.558,00 |
| 28.11.2024 | 58,84 | 60,44 | 58,84 | 59,18 | 0,71% | 614,00 |
| 27.11.2024 | 58,66 | 59,08 | 58,00 | 58,76 | 0,10% | 531,00 |
| 26.11.2024 | 59,00 | 59,00 | 57,48 | 58,70 | -1,41% | 1.985,00 |
| 25.11.2024 | 58,34 | 59,54 | 58,34 | 59,54 | 2,69% | 3.290,00 |
| 22.11.2024 | 57,08 | 57,98 | 56,20 | 57,98 | 1,47% | 5.401,00 |
| 21.11.2024 | 58,44 | 58,84 | 55,86 | 57,14 | -2,39% | 6.804,00 |
| 20.11.2024 | 61,58 | 61,58 | 58,32 | 58,54 | -4,50% | 4.524,00 |
| 19.11.2024 | 62,36 | 62,36 | 60,70 | 61,30 | -2,11% | 1.973,00 |
| 18.11.2024 | 63,18 | 63,68 | 62,24 | 62,62 | -0,51% | 2.247,00 |
| 15.11.2024 | 62,72 | 63,38 | 62,72 | 62,94 | -0,19% | 3.606,00 |
| 14.11.2024 | 62,44 | 63,06 | 61,94 | 63,06 | 1,25% | 1.425,00 |
| 13.11.2024 | 63,60 | 63,60 | 62,00 | 62,28 | -2,63% | 1.425,00 |
| 12.11.2024 | 63,90 | 64,66 | 63,66 | 63,96 | -0,03% | 801,00 |
| 11.11.2024 | 64,58 | 64,76 | 63,46 | 63,98 | -1,17% | 1.424,00 |
| 08.11.2024 | 65,36 | 65,36 | 64,36 | 64,74 | -1,13% | 467,00 |
| 07.11.2024 | 62,88 | 66,00 | 62,84 | 65,48 | 3,94% | 3.287,00 |
| 06.11.2024 | 65,00 | 65,00 | 61,00 | 63,00 | -4,98% | 11.062,00 |
| 05.11.2024 | 66,24 | 66,52 | 65,22 | 66,30 | -0,33% | 1.727,00 |
| 04.11.2024 | 65,30 | 67,38 | 65,30 | 66,52 | 2,12% | 2.862,00 |