43,845€
-0,03%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 44,03 | 44,29 | 43,84 | 43,93 | 0,16% | - |
| 13.08.2026 | 44,81 | 44,81 | 43,82 | 43,86 | -2,38% | 143,00 |
| 12.08.2026 | 44,61 | 44,93 | 43,92 | 44,93 | -0,16% | 84,00 |
| 11.08.2026 | 44,60 | 45,00 | 44,44 | 45,00 | 0,56% | 3.220,00 |
| 10.08.2026 | 44,34 | 44,75 | 43,96 | 44,75 | 1,91% | 283,00 |
| 07.08.2026 | 43,31 | 43,91 | 43,18 | 43,91 | 1,39% | 40,00 |
| 06.08.2026 | 43,11 | 44,02 | 43,11 | 43,31 | -0,46% | 1.013,00 |
| 05.08.2026 | 43,42 | 43,51 | 43,42 | 43,51 | 0,69% | 155,00 |
| 04.08.2026 | 43,12 | 43,21 | 42,61 | 43,21 | -2,04% | 572,00 |
| 03.08.2026 | 42,81 | 44,11 | 42,81 | 44,11 | 3,37% | 1.003,00 |
| 31.07.2026 | 44,07 | 44,07 | 42,00 | 42,67 | -3,70% | 1.748,00 |
| 30.07.2026 | 44,10 | 44,57 | 43,90 | 44,31 | -0,02% | 230,00 |
| 29.07.2026 | 45,02 | 46,18 | 44,11 | 44,32 | -1,16% | 1.254,00 |
| 28.07.2026 | 43,61 | 44,90 | 43,61 | 44,84 | 2,73% | 1.712,00 |
| 27.07.2026 | 44,20 | 44,20 | 43,65 | 43,65 | -0,86% | 1.176,00 |
| 24.07.2026 | 45,00 | 45,22 | 43,59 | 44,03 | -3,51% | 1.632,00 |
| 23.07.2026 | 45,86 | 45,86 | 45,63 | 45,63 | -0,67% | 200,00 |
| 22.07.2026 | 44,59 | 45,94 | 44,59 | 45,94 | 2,80% | 135,00 |
| 21.07.2026 | 44,61 | 45,01 | 44,61 | 44,69 | 0,25% | 590,00 |
| 20.07.2026 | 44,74 | 45,11 | 44,58 | 44,58 | -0,47% | 614,00 |
| 17.07.2026 | 44,32 | 45,26 | 44,32 | 44,79 | -0,40% | 1.540,00 |
| 16.07.2026 | 44,44 | 44,97 | 44,44 | 44,97 | 1,26% | 262,00 |
| 15.07.2026 | 43,24 | 44,41 | 43,24 | 44,41 | 1,72% | 1.016,00 |
| 14.07.2026 | 44,21 | 44,28 | 43,66 | 43,66 | -2,35% | 162,00 |
| 13.07.2026 | 44,51 | 45,09 | 44,51 | 44,71 | -3,16% | 2.714,00 |
| 10.07.2026 | 46,17 | 46,17 | 46,17 | 46,17 | 0,26% | - |
| 09.07.2026 | 46,31 | 46,31 | 46,05 | 46,05 | -0,35% | 13,00 |
| 08.07.2026 | 47,03 | 47,03 | 45,92 | 46,21 | -1,93% | 399,00 |
| 07.07.2026 | 46,76 | 48,09 | 46,76 | 47,12 | 0,66% | 3.525,00 |
| 06.07.2026 | 46,36 | 47,15 | 46,36 | 46,81 | 1,06% | 1.005,00 |
| 03.07.2026 | 45,32 | 46,41 | 45,32 | 46,32 | 3,21% | 34,00 |
| 02.07.2026 | 44,03 | 45,16 | 44,03 | 44,88 | 1,72% | 2.088,00 |
| 01.07.2026 | 43,42 | 44,12 | 43,30 | 44,12 | 1,36% | 175,00 |
| 30.06.2026 | 42,63 | 43,53 | 42,63 | 43,53 | 2,42% | 100,00 |
| 29.06.2026 | 43,20 | 43,36 | 42,50 | 42,50 | -1,85% | 3.967,00 |
| 26.06.2026 | 43,98 | 44,06 | 42,78 | 43,30 | -2,10% | 4.980,00 |
| 25.06.2026 | 44,87 | 45,30 | 43,99 | 44,23 | -2,30% | 1.013,00 |
| 24.06.2026 | 45,53 | 45,63 | 44,49 | 45,27 | -4,83% | 770,00 |
| 23.06.2026 | 47,05 | 47,57 | 47,05 | 47,57 | -0,15% | 1.072,00 |
| 22.06.2026 | 47,99 | 48,06 | 47,00 | 47,64 | 0,61% | 873,00 |
| 19.06.2026 | 47,65 | 47,95 | 47,35 | 47,35 | -1,17% | 101,00 |
| 18.06.2026 | 48,61 | 48,61 | 47,49 | 47,91 | -1,94% | 2.677,00 |
| 17.06.2026 | 47,48 | 48,86 | 47,48 | 48,86 | 1,50% | 1.002,00 |
| 16.06.2026 | 50,38 | 50,38 | 48,00 | 48,14 | -4,29% | 4.318,00 |
| 15.06.2026 | 49,72 | 50,34 | 49,72 | 50,30 | 2,46% | 645,00 |
| 12.06.2026 | 49,04 | 49,89 | 49,01 | 49,09 | 0,12% | 2.801,00 |
| 11.06.2026 | 48,60 | 49,20 | 48,45 | 49,03 | 3,37% | 5.475,00 |
| 10.06.2026 | 48,26 | 48,46 | 47,43 | 47,43 | -1,76% | 8.091,00 |
| 09.06.2026 | 47,96 | 48,50 | 47,96 | 48,28 | 0,92% | 1.626,00 |
| 08.06.2026 | 47,10 | 48,36 | 46,99 | 47,84 | 2,77% | 2.548,00 |
| 05.06.2026 | 47,90 | 48,00 | 46,55 | 46,55 | -3,42% | 1.061,00 |
| 04.06.2026 | 47,33 | 48,22 | 47,15 | 48,20 | 0,88% | 5.047,00 |
| 03.06.2026 | 47,65 | 47,78 | 47,22 | 47,78 | 0,25% | 2.060,00 |
| 02.06.2026 | 47,04 | 47,85 | 46,90 | 47,66 | 0,97% | 4.582,00 |
| 01.06.2026 | 47,28 | 48,00 | 46,93 | 47,20 | 0,02% | 5.870,00 |
| 29.05.2026 | 47,74 | 47,80 | 47,19 | 47,19 | -0,44% | 560,00 |
| 28.05.2026 | 46,50 | 47,46 | 46,37 | 47,40 | 1,96% | 940,00 |
| 27.05.2026 | 45,64 | 47,20 | 45,64 | 46,49 | 2,09% | 4.451,00 |
| 26.05.2026 | 46,32 | 46,32 | 45,54 | 45,54 | -2,06% | 425,00 |
| 25.05.2026 | 46,51 | 46,57 | 46,30 | 46,50 | 1,33% | 391,00 |
| 22.05.2026 | 45,64 | 46,30 | 45,64 | 45,89 | 0,44% | 2.836,00 |
| 21.05.2026 | 45,17 | 45,69 | 45,17 | 45,69 | 0,66% | 2.095,00 |
| 20.05.2026 | 43,58 | 45,39 | 43,58 | 45,39 | 2,02% | 951,00 |
| 19.05.2026 | 45,55 | 45,55 | 44,49 | 44,49 | -2,73% | 680,00 |
| 18.05.2026 | 45,99 | 45,99 | 45,00 | 45,74 | -1,21% | 1.022,00 |
| 15.05.2026 | 46,30 | 46,74 | 46,30 | 46,30 | -1,07% | 1.995,00 |
| 14.05.2026 | 46,05 | 47,18 | 46,05 | 46,80 | 1,83% | 1.619,00 |
| 13.05.2026 | 45,23 | 46,02 | 44,92 | 45,96 | 2,13% | 2.110,00 |
| 12.05.2026 | 44,26 | 45,55 | 44,26 | 45,00 | 1,08% | 7.376,00 |
| 11.05.2026 | 42,62 | 44,71 | 42,55 | 44,52 | 4,26% | 6.652,00 |
| 08.05.2026 | 41,61 | 42,93 | 41,61 | 42,70 | 1,81% | 1.700,00 |
| 07.05.2026 | 42,81 | 42,81 | 41,94 | 41,94 | -2,35% | 4.311,00 |
| 06.05.2026 | 41,31 | 43,59 | 41,31 | 42,95 | 5,50% | 7.886,00 |
| 05.05.2026 | 40,04 | 41,00 | 40,04 | 40,71 | 0,87% | 2.574,00 |
| 04.05.2026 | 40,09 | 40,55 | 39,79 | 40,36 | -3,33% | 3.624,00 |
| 30.04.2026 | 40,29 | 41,75 | 40,29 | 41,75 | 2,63% | 4.620,00 |
| 29.04.2026 | 40,55 | 40,76 | 40,18 | 40,68 | 0,25% | 763,00 |
| 28.04.2026 | 40,61 | 40,85 | 40,58 | 40,58 | -0,86% | 401,00 |
| 27.04.2026 | 41,04 | 41,04 | 40,61 | 40,93 | -0,63% | 992,00 |
| 24.04.2026 | 41,63 | 41,63 | 41,14 | 41,19 | -1,65% | 765,00 |
| 23.04.2026 | 41,50 | 42,03 | 41,50 | 41,88 | 0,99% | 371,00 |
| 22.04.2026 | 42,04 | 42,53 | 41,47 | 41,47 | -1,82% | 3.077,00 |
| 21.04.2026 | 42,73 | 42,84 | 41,90 | 42,24 | -0,38% | 715,00 |
| 20.04.2026 | 42,58 | 42,83 | 42,38 | 42,40 | -1,30% | 2.159,00 |
| 17.04.2026 | 42,39 | 43,28 | 42,01 | 42,96 | 2,48% | 1.292,00 |
| 16.04.2026 | 42,79 | 42,79 | 41,92 | 41,92 | -2,85% | 2.299,00 |
| 15.04.2026 | 42,92 | 43,56 | 42,92 | 43,15 | 0,47% | 2.545,00 |
| 14.04.2026 | 42,38 | 43,50 | 42,28 | 42,95 | 3,17% | 10.422,00 |
| 13.04.2026 | 40,37 | 41,71 | 40,37 | 41,63 | 2,29% | 1.940,00 |
| 10.04.2026 | 40,59 | 41,23 | 39,96 | 40,70 | 1,07% | 2.645,00 |
| 09.04.2026 | 40,83 | 40,83 | 40,27 | 40,27 | -1,15% | 2.915,00 |
| 08.04.2026 | 41,05 | 41,60 | 40,57 | 40,74 | 2,54% | 8.075,00 |
| 07.04.2026 | 39,50 | 40,40 | 39,25 | 39,73 | 0,74% | 3.307,00 |
| 02.04.2026 | 38,82 | 39,60 | 38,82 | 39,44 | -0,35% | 557,00 |
| 01.04.2026 | 39,34 | 40,00 | 39,09 | 39,58 | 0,35% | 2.458,00 |
| 31.03.2026 | 38,00 | 39,44 | 38,00 | 39,44 | 5,37% | 1.492,00 |
| 30.03.2026 | 37,50 | 37,99 | 37,21 | 37,43 | -0,90% | 1.630,00 |
| 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 |