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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 45,19 | 45,19 | 45,05 | 45,05 | -1,85% | 51,00 |
| 30.09.2026 | 45,38 | 46,07 | 45,38 | 45,90 | 1,80% | 330,00 |
| 29.09.2026 | 44,38 | 45,34 | 44,38 | 45,09 | 1,51% | 2.600,00 |
| 28.09.2026 | 45,43 | 45,43 | 44,42 | 44,42 | -2,01% | 1.816,00 |
| 25.09.2026 | 44,49 | 45,51 | 44,49 | 45,33 | 0,85% | 133,00 |
| 24.09.2026 | 43,98 | 45,32 | 43,92 | 44,95 | 1,97% | 1.683,00 |
| 23.09.2026 | 45,38 | 45,38 | 44,06 | 44,08 | -2,09% | 505,00 |
| 22.09.2026 | 44,57 | 45,02 | 44,57 | 45,02 | 0,85% | 250,00 |
| 21.09.2026 | 45,40 | 45,49 | 44,64 | 44,64 | -3,06% | 2.085,00 |
| 18.09.2026 | 47,21 | 47,21 | 45,71 | 46,05 | -2,31% | 497,00 |
| 17.09.2026 | 45,11 | 47,14 | 45,11 | 47,14 | 4,76% | 128,00 |
| 16.09.2026 | 44,92 | 45,30 | 44,92 | 45,00 | 0,13% | 102,00 |
| 15.09.2026 | 44,60 | 45,30 | 44,60 | 44,94 | 0,27% | 428,00 |
| 14.09.2026 | 44,62 | 45,57 | 44,62 | 44,82 | -0,31% | 452,00 |
| 11.09.2026 | 44,59 | 44,96 | 44,59 | 44,96 | 0,36% | 172,00 |
| 10.09.2026 | 45,16 | 45,67 | 44,80 | 44,80 | 0,07% | 974,00 |
| 09.09.2026 | 44,44 | 45,07 | 44,44 | 44,77 | -0,97% | 258,00 |
| 08.09.2026 | 44,38 | 45,50 | 44,38 | 45,21 | 1,44% | 3.268,00 |
| 07.09.2026 | 43,70 | 44,57 | 43,70 | 44,57 | 1,13% | 355,00 |
| 04.09.2026 | 45,00 | 45,57 | 44,07 | 44,07 | 0,16% | 862,00 |
| 03.09.2026 | 43,84 | 44,00 | 43,71 | 44,00 | -0,43% | 70,00 |
| 02.09.2026 | 44,37 | 44,37 | 43,86 | 44,19 | 0,09% | 112,00 |
| 01.09.2026 | 45,23 | 45,23 | 44,15 | 44,15 | -2,95% | 6,00 |
| 31.08.2026 | 45,88 | 46,00 | 45,49 | 45,49 | -1,71% | 154,00 |
| 28.08.2026 | 45,37 | 46,75 | 45,37 | 46,28 | 4,23% | 2.236,00 |
| 27.08.2026 | 43,07 | 44,45 | 43,07 | 44,40 | 2,92% | 55,00 |
| 26.08.2026 | 43,85 | 43,85 | 43,14 | 43,14 | -1,42% | 679,00 |
| 25.08.2026 | 43,97 | 44,33 | 43,70 | 43,76 | -0,95% | 437,00 |
| 24.08.2026 | 44,72 | 44,72 | 44,18 | 44,18 | -0,54% | 60,00 |
| 21.08.2026 | 44,42 | 44,42 | 44,42 | 44,42 | -1,09% | - |
| 20.08.2026 | 44,42 | 44,91 | 44,42 | 44,91 | 0,02% | 13,00 |
| 19.08.2026 | 44,01 | 44,90 | 43,85 | 44,90 | 1,15% | 863,00 |
| 18.08.2026 | 44,21 | 44,61 | 44,21 | 44,39 | 0,09% | 1.013,00 |
| 17.08.2026 | 44,74 | 44,74 | 44,35 | 44,35 | 1,00% | 75,00 |
| 14.08.2026 | 43,91 | 43,91 | 43,91 | 43,91 | 0,11% | - |
| 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 |