42,900€
-1,06%
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 |
|---|---|---|---|---|---|---|
| 30.05.2025 | 43,48 | 43,48 | 42,46 | 42,79 | -1,31% | 2.229,00 |
| 29.05.2025 | 44,07 | 44,07 | 43,24 | 43,36 | 1,33% | 2.641,00 |
| 28.05.2025 | 42,71 | 43,34 | 42,22 | 42,79 | 0,97% | 1.895,00 |
| 27.05.2025 | 43,12 | 43,25 | 42,38 | 42,38 | -1,40% | 3.820,00 |
| 26.05.2025 | 43,55 | 43,55 | 42,60 | 42,98 | 1,54% | 5.100,00 |
| 23.05.2025 | 44,00 | 44,01 | 41,64 | 42,33 | -3,75% | 4.760,00 |
| 22.05.2025 | 43,87 | 44,31 | 43,41 | 43,98 | -3,97% | 11.526,00 |
| 21.05.2025 | 46,04 | 46,04 | 45,33 | 45,80 | -1,17% | 1.663,00 |
| 20.05.2025 | 45,94 | 46,70 | 45,50 | 46,34 | 0,17% | 2.014,00 |
| 19.05.2025 | 46,30 | 46,54 | 45,64 | 46,26 | 0,28% | 11.929,00 |
| 16.05.2025 | 47,23 | 47,43 | 45,95 | 46,13 | -1,93% | 4.517,00 |
| 15.05.2025 | 47,57 | 47,57 | 47,00 | 47,04 | -2,35% | 703,00 |
| 14.05.2025 | 48,12 | 48,17 | 47,78 | 48,17 | -0,58% | 1.066,00 |
| 13.05.2025 | 48,15 | 48,49 | 48,01 | 48,45 | 0,54% | 2.101,00 |
| 12.05.2025 | 47,81 | 49,68 | 47,50 | 48,19 | 2,21% | 7.699,00 |
| 09.05.2025 | 47,24 | 47,41 | 46,99 | 47,15 | -0,08% | 2.288,00 |
| 08.05.2025 | 46,17 | 47,20 | 45,99 | 47,19 | 3,74% | 1.478,00 |
| 07.05.2025 | 44,92 | 45,75 | 44,92 | 45,49 | 2,29% | 1.660,00 |
| 06.05.2025 | 45,02 | 45,02 | 43,87 | 44,47 | -1,64% | 3.320,00 |
| 05.05.2025 | 45,27 | 45,61 | 44,80 | 45,21 | 0,80% | 3.304,00 |
| 02.05.2025 | 44,55 | 45,05 | 44,55 | 44,85 | 1,52% | 2.662,00 |
| 30.04.2025 | 45,12 | 45,16 | 43,89 | 44,18 | -1,89% | 2.602,00 |
| 29.04.2025 | 45,17 | 45,25 | 43,59 | 45,03 | -1,81% | 11.817,00 |
| 28.04.2025 | 47,01 | 47,46 | 45,86 | 45,86 | -1,71% | 4.916,00 |
| 25.04.2025 | 46,76 | 47,13 | 46,66 | 46,66 | 0,15% | 1.765,00 |
| 24.04.2025 | 46,13 | 46,59 | 46,02 | 46,59 | 1,50% | 822,00 |
| 23.04.2025 | 45,37 | 46,26 | 45,37 | 45,90 | 2,00% | 732,00 |
| 22.04.2025 | 43,63 | 45,00 | 43,33 | 45,00 | 2,60% | 2.524,00 |
| 17.04.2025 | 43,96 | 43,96 | 43,09 | 43,86 | 0,97% | 1.009,00 |
| 16.04.2025 | 43,49 | 43,62 | 43,15 | 43,44 | -2,01% | 1.014,00 |
| 15.04.2025 | 45,95 | 45,98 | 43,49 | 44,33 | -0,83% | 2.195,00 |
| 14.04.2025 | 44,94 | 44,94 | 44,00 | 44,70 | 0,79% | 2.116,00 |
| 11.04.2025 | 43,43 | 44,35 | 42,81 | 44,35 | 3,04% | 1.657,00 |
| 10.04.2025 | 47,03 | 47,03 | 42,34 | 43,04 | -7,02% | 7.030,00 |
| 09.04.2025 | 41,37 | 46,30 | 41,14 | 46,29 | 12,35% | 4.392,00 |
| 08.04.2025 | 44,11 | 44,11 | 41,20 | 41,20 | -5,29% | 5.979,00 |
| 07.04.2025 | 42,26 | 43,75 | 40,99 | 43,50 | 0,69% | 15.023,00 |
| 04.04.2025 | 44,99 | 45,51 | 43,20 | 43,20 | -4,28% | 6.429,00 |
| 03.04.2025 | 45,00 | 46,68 | 44,69 | 45,13 | -3,15% | 5.088,00 |
| 02.04.2025 | 45,48 | 46,60 | 44,74 | 46,60 | 2,13% | 2.277,00 |
| 01.04.2025 | 46,16 | 46,46 | 45,48 | 45,63 | -1,38% | 5.381,00 |
| 31.03.2025 | 47,33 | 47,45 | 45,72 | 46,27 | -3,56% | 2.824,00 |
| 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 |