83,900€
-0,40%
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 |
|---|---|---|---|---|---|---|
| 16.05.2024 | 84,13 | 84,14 | 82,75 | 83,91 | -0,39% | 229,00 |
| 15.05.2024 | 85,66 | 85,78 | 84,24 | 84,24 | -1,77% | 445,00 |
| 14.05.2024 | 83,92 | 85,76 | 83,92 | 85,76 | 1,68% | 351,00 |
| 13.05.2024 | 81,86 | 84,38 | 81,78 | 84,34 | 3,74% | 2.165,00 |
| 10.05.2024 | 81,28 | 81,76 | 81,26 | 81,30 | -0,20% | 206,00 |
| 09.05.2024 | 81,60 | 81,82 | 81,16 | 81,46 | -0,49% | 207,00 |
| 08.05.2024 | 84,74 | 84,74 | 81,28 | 81,86 | -3,56% | 3.131,00 |
| 07.05.2024 | 84,44 | 85,00 | 84,44 | 84,88 | 1,29% | 1.187,00 |
| 06.05.2024 | 83,82 | 84,56 | 83,80 | 83,80 | -0,24% | 1.303,00 |
| 03.05.2024 | 83,62 | 84,72 | 83,62 | 84,00 | 0,41% | 1.346,00 |
| 02.05.2024 | 83,88 | 84,44 | 83,22 | 83,66 | -0,19% | 1.096,00 |
| 30.04.2024 | 87,16 | 87,16 | 83,82 | 83,82 | -3,99% | 5.966,00 |
| 29.04.2024 | 89,96 | 89,96 | 85,90 | 87,30 | -2,89% | 1.169,00 |
| 26.04.2024 | 89,94 | 90,82 | 88,90 | 89,90 | 0,40% | 2.155,00 |
| 25.04.2024 | 90,94 | 90,94 | 88,94 | 89,54 | -1,91% | 361,00 |
| 24.04.2024 | 91,54 | 91,54 | 90,66 | 91,28 | -0,70% | 756,00 |
| 23.04.2024 | 89,20 | 91,92 | 89,20 | 91,92 | 2,73% | 1.132,00 |
| 22.04.2024 | 90,10 | 90,10 | 88,94 | 89,48 | -0,13% | 1.906,00 |
| 19.04.2024 | 88,76 | 89,98 | 87,92 | 89,60 | -0,40% | 1.863,00 |
| 18.04.2024 | 90,00 | 90,40 | 89,70 | 89,96 | -0,02% | 386,00 |
| 17.04.2024 | 90,06 | 91,04 | 89,82 | 89,98 | -0,24% | 934,00 |
| 16.04.2024 | 91,54 | 91,92 | 89,52 | 90,20 | -2,25% | 6.104,00 |
| 15.04.2024 | 93,30 | 94,38 | 92,28 | 92,28 | -0,71% | 1.712,00 |
| 12.04.2024 | 95,66 | 96,20 | 92,94 | 92,94 | -2,44% | 3.264,00 |
| 11.04.2024 | 94,82 | 95,70 | 92,92 | 95,26 | 0,23% | 1.614,00 |
| 10.04.2024 | 94,56 | 96,08 | 94,52 | 95,04 | 1,04% | 2.118,00 |
| 09.04.2024 | 94,40 | 94,64 | 94,04 | 94,06 | -0,28% | 1.214,00 |
| 08.04.2024 | 92,72 | 94,32 | 92,72 | 94,32 | 2,70% | 517,00 |
| 05.04.2024 | 94,06 | 94,06 | 91,84 | 91,84 | -2,09% | 1.600,00 |
| 04.04.2024 | 93,70 | 95,78 | 93,60 | 93,80 | -0,21% | 2.328,00 |
| 03.04.2024 | 92,12 | 94,00 | 91,50 | 94,00 | 1,73% | 2.435,00 |
| 02.04.2024 | 92,28 | 93,28 | 91,88 | 92,40 | 0,11% | 2.365,00 |
| 28.03.2024 | 93,48 | 94,30 | 92,30 | 92,30 | -1,37% | 1.260,00 |
| 27.03.2024 | 93,10 | 94,50 | 93,08 | 93,58 | 0,62% | 1.322,00 |
| 26.03.2024 | 92,50 | 93,12 | 92,40 | 93,00 | 1,26% | 1.356,00 |
| 25.03.2024 | 93,64 | 93,64 | 91,56 | 91,84 | -2,28% | 1.344,00 |
| 22.03.2024 | 93,80 | 94,02 | 92,72 | 93,98 | 0,38% | 2.550,00 |
| 21.03.2024 | 93,58 | 95,14 | 93,58 | 93,62 | -0,49% | 5.265,00 |
| 20.03.2024 | 92,80 | 94,08 | 91,96 | 94,08 | 0,94% | 1.621,00 |
| 19.03.2024 | 91,64 | 93,38 | 91,34 | 93,20 | 1,68% | 2.481,00 |
| 18.03.2024 | 89,10 | 91,98 | 88,84 | 91,66 | 2,90% | 2.095,00 |
| 15.03.2024 | 87,30 | 89,08 | 87,30 | 89,08 | 1,67% | 3.229,00 |
| 14.03.2024 | 85,76 | 88,76 | 85,76 | 87,62 | 2,12% | 1.302,00 |
| 13.03.2024 | 88,22 | 88,98 | 85,70 | 85,80 | -3,51% | 3.697,00 |
| 12.03.2024 | 79,00 | 90,02 | 77,50 | 88,92 | 8,84% | 24.038,00 |
| 11.03.2024 | 81,92 | 81,96 | 80,92 | 81,70 | -1,23% | 2.819,00 |
| 08.03.2024 | 82,68 | 82,84 | 82,32 | 82,72 | -0,41% | 504,00 |
| 07.03.2024 | 83,10 | 83,24 | 82,10 | 83,06 | -0,65% | 1.051,00 |
| 06.03.2024 | 83,80 | 84,40 | 83,22 | 83,60 | 0,31% | 482,00 |
| 05.03.2024 | 83,44 | 83,88 | 81,94 | 83,34 | 0,05% | 1.681,00 |
| 04.03.2024 | 86,48 | 86,50 | 83,26 | 83,30 | -3,70% | 1.801,00 |
| 01.03.2024 | 86,94 | 88,18 | 85,26 | 86,50 | -0,53% | 4.405,00 |
| 29.02.2024 | 85,18 | 87,32 | 85,18 | 86,96 | 2,38% | 5.073,00 |
| 28.02.2024 | 84,24 | 85,30 | 84,24 | 84,94 | 1,12% | 2.718,00 |
| 27.02.2024 | 82,04 | 84,30 | 82,04 | 84,00 | 2,31% | 3.725,00 |
| 26.02.2024 | 82,88 | 82,88 | 82,10 | 82,10 | -0,75% | 1.009,00 |
| 23.02.2024 | 81,76 | 82,74 | 81,56 | 82,72 | 1,77% | 2.761,00 |
| 22.02.2024 | 80,90 | 82,42 | 80,90 | 81,28 | 0,89% | 707,00 |
| 21.02.2024 | 78,90 | 81,08 | 78,90 | 80,56 | 2,26% | 1.789,00 |
| 20.02.2024 | 80,02 | 80,02 | 78,26 | 78,78 | -1,33% | 1.084,00 |
| 19.02.2024 | 80,34 | 80,40 | 79,44 | 79,84 | -0,84% | 737,00 |
| 16.02.2024 | 79,18 | 80,98 | 79,18 | 80,52 | 1,23% | 3.341,00 |
| 15.02.2024 | 79,68 | 79,68 | 78,78 | 79,54 | 0,03% | 459,00 |
| 14.02.2024 | 80,34 | 80,40 | 79,26 | 79,52 | -0,72% | 1.138,00 |
| 13.02.2024 | 80,94 | 81,30 | 80,10 | 80,10 | -1,28% | 1.666,00 |
| 12.02.2024 | 80,56 | 81,58 | 80,46 | 81,14 | 0,87% | 2.831,00 |
| 09.02.2024 | 82,00 | 82,02 | 80,44 | 80,44 | -1,78% | 1.707,00 |
| 08.02.2024 | 81,38 | 82,12 | 81,30 | 81,90 | 0,49% | 564,00 |
| 07.02.2024 | 81,42 | 83,00 | 80,96 | 81,50 | 0,10% | 1.100,00 |
| 06.02.2024 | 83,20 | 83,32 | 80,76 | 81,42 | -2,21% | 3.394,00 |
| 05.02.2024 | 82,48 | 84,06 | 82,22 | 83,26 | 1,12% | 5.606,00 |
| 02.02.2024 | 79,36 | 83,68 | 79,36 | 82,34 | 2,87% | 7.394,00 |
| 01.02.2024 | 78,70 | 80,04 | 78,68 | 80,04 | 1,04% | 1.561,00 |
| 31.01.2024 | 78,18 | 79,44 | 78,10 | 79,22 | 1,33% | 2.498,00 |
| 30.01.2024 | 77,66 | 78,80 | 76,52 | 78,18 | 1,27% | 5.416,00 |
| 29.01.2024 | 76,62 | 77,20 | 75,68 | 77,20 | 0,73% | 3.092,00 |
| 26.01.2024 | 74,14 | 77,38 | 73,62 | 76,64 | 3,32% | 5.268,00 |
| 25.01.2024 | 75,20 | 75,22 | 74,00 | 74,18 | -1,90% | 2.832,00 |
| 24.01.2024 | 74,98 | 76,04 | 74,98 | 75,62 | 0,88% | 3.623,00 |
| 23.01.2024 | 72,66 | 75,18 | 72,66 | 74,96 | 3,36% | 2.887,00 |
| 22.01.2024 | 74,32 | 74,32 | 72,28 | 72,52 | -2,19% | 4.720,00 |
| 19.01.2024 | 75,22 | 75,22 | 73,76 | 74,14 | -0,83% | 803,00 |
| 18.01.2024 | 74,80 | 75,12 | 74,54 | 74,76 | -0,08% | 3.577,00 |
| 17.01.2024 | 73,18 | 74,88 | 72,74 | 74,82 | 1,52% | 2.414,00 |
| 16.01.2024 | 73,40 | 73,92 | 72,52 | 73,70 | -0,30% | 4.452,00 |
| 15.01.2024 | 76,10 | 76,34 | 72,60 | 73,92 | -2,40% | 7.060,00 |
| 12.01.2024 | 78,04 | 78,24 | 74,88 | 75,74 | -2,65% | 4.155,00 |
| 11.01.2024 | 77,92 | 78,24 | 77,10 | 77,80 | 0,28% | 1.052,00 |
| 10.01.2024 | 77,68 | 78,44 | 77,58 | 77,58 | -0,54% | 2.868,00 |
| 09.01.2024 | 77,64 | 78,00 | 76,80 | 78,00 | 0,70% | 9.354,00 |
| 08.01.2024 | 76,76 | 77,46 | 76,48 | 77,46 | 0,68% | 2.410,00 |
| 05.01.2024 | 77,70 | 77,76 | 75,94 | 76,94 | -1,71% | 3.829,00 |
| 04.01.2024 | 78,70 | 79,00 | 77,96 | 78,28 | -0,56% | 3.993,00 |
| 03.01.2024 | 79,78 | 80,46 | 78,00 | 78,72 | -2,16% | 5.748,00 |
| 02.01.2024 | 80,66 | 81,00 | 79,80 | 80,46 | 0,55% | 6.382,00 |
| 29.12.2023 | 80,26 | 80,26 | 79,96 | 80,02 | -0,17% | 1.479,00 |
| 28.12.2023 | 80,40 | 80,50 | 79,92 | 80,16 | -0,15% | 1.109,00 |
| 27.12.2023 | 79,94 | 80,68 | 79,94 | 80,28 | 0,00% | 3.210,00 |
| 22.12.2023 | 80,14 | 80,46 | 80,00 | 80,28 | -0,07% | 490,00 |
| 21.12.2023 | 80,00 | 80,48 | 79,80 | 80,34 | 0,27% | 2.140,00 |