56,720€
-0,74%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,12 | 57,63 | 55,98 | 56,71 | -0,75% | 2.796,00 |
| 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 |
| 01.11.2024 | 64,62 | 65,20 | 64,62 | 65,14 | 0,34% | 471,00 |
| 31.10.2024 | 65,04 | 65,36 | 64,28 | 64,92 | -0,82% | 2.668,00 |
| 30.10.2024 | 66,34 | 66,34 | 65,14 | 65,46 | -1,83% | 2.782,00 |
| 29.10.2024 | 67,06 | 67,68 | 66,68 | 66,68 | -0,27% | 1.808,00 |
| 28.10.2024 | 69,88 | 69,96 | 66,20 | 66,86 | -4,35% | 4.384,00 |
| 25.10.2024 | 68,88 | 70,16 | 68,88 | 69,90 | 0,23% | 206,00 |
| 24.10.2024 | 67,22 | 69,74 | 67,22 | 69,74 | 3,66% | 524,00 |
| 23.10.2024 | 67,86 | 68,20 | 66,84 | 67,28 | 0,09% | 2.146,00 |
| 22.10.2024 | 67,72 | 67,94 | 66,92 | 67,22 | -0,88% | 607,00 |
| 21.10.2024 | 67,68 | 67,82 | 67,24 | 67,82 | 0,38% | 433,00 |
| 18.10.2024 | 66,68 | 68,82 | 66,68 | 67,56 | 0,87% | 2.218,00 |
| 17.10.2024 | 67,24 | 67,80 | 66,88 | 66,98 | -0,21% | 803,00 |
| 16.10.2024 | 68,14 | 68,14 | 67,12 | 67,12 | -1,99% | 1.514,00 |
| 15.10.2024 | 69,84 | 69,84 | 68,00 | 68,48 | -1,64% | 963,00 |
| 14.10.2024 | 70,72 | 70,72 | 69,06 | 69,62 | -2,08% | 331,00 |
| 11.10.2024 | 69,24 | 71,10 | 69,24 | 71,10 | 2,63% | 358,00 |
| 10.10.2024 | 69,32 | 69,32 | 68,76 | 69,28 | -0,40% | 629,00 |
| 09.10.2024 | 68,28 | 69,70 | 68,26 | 69,56 | 1,81% | 787,00 |
| 08.10.2024 | 69,82 | 70,20 | 68,20 | 68,32 | -4,02% | 1.691,00 |
| 07.10.2024 | 70,12 | 71,18 | 70,00 | 71,18 | 1,28% | 950,00 |
| 04.10.2024 | 69,36 | 70,28 | 69,36 | 70,28 | 1,53% | 847,00 |
| 03.10.2024 | 70,62 | 70,62 | 68,80 | 69,22 | -2,84% | 2.198,00 |
| 02.10.2024 | 71,26 | 71,82 | 71,24 | 71,24 | 0,06% | 307,00 |
| 01.10.2024 | 71,84 | 71,88 | 71,00 | 71,20 | -0,56% | 861,00 |
| 30.09.2024 | 73,42 | 73,74 | 71,02 | 71,60 | -1,76% | 1.664,00 |
| 27.09.2024 | 71,30 | 74,88 | 71,30 | 72,88 | 1,79% | 2.863,00 |
| 26.09.2024 | 68,56 | 72,40 | 68,56 | 71,60 | 4,83% | 2.440,00 |
| 25.09.2024 | 67,48 | 69,02 | 67,48 | 68,30 | 0,47% | 211,00 |
| 24.09.2024 | 66,64 | 69,00 | 66,64 | 67,98 | 2,19% | 2.500,00 |
| 23.09.2024 | 65,60 | 66,68 | 63,72 | 66,52 | 1,71% | 1.790,00 |
| 20.09.2024 | 67,30 | 67,30 | 64,80 | 65,40 | -5,41% | 5.890,00 |
| 19.09.2024 | 68,34 | 70,06 | 68,34 | 69,14 | 1,41% | 419,00 |
| 18.09.2024 | 67,74 | 68,18 | 67,74 | 68,18 | 0,47% | 343,00 |
| 17.09.2024 | 67,70 | 68,72 | 67,60 | 67,86 | 0,18% | 524,00 |
| 16.09.2024 | 67,38 | 68,00 | 66,96 | 67,74 | 0,80% | 875,00 |
| 13.09.2024 | 65,76 | 67,84 | 65,76 | 67,20 | 1,85% | 7.125,00 |
| 12.09.2024 | 67,66 | 67,66 | 65,56 | 65,98 | -1,64% | 740,00 |
| 11.09.2024 | 65,40 | 67,20 | 65,40 | 67,08 | 3,36% | 6.943,00 |
| 10.09.2024 | 66,20 | 67,34 | 64,70 | 64,90 | -1,90% | 15.505,00 |
| 09.09.2024 | 66,28 | 66,28 | 65,68 | 66,16 | -0,03% | 587,00 |
| 06.09.2024 | 67,32 | 67,32 | 66,18 | 66,18 | -1,75% | 189,00 |
| 05.09.2024 | 66,48 | 67,36 | 66,34 | 67,36 | 0,90% | 314,00 |
| 04.09.2024 | 67,02 | 67,04 | 66,00 | 66,76 | -1,36% | 1.884,00 |
| 03.09.2024 | 69,72 | 69,72 | 67,52 | 67,68 | -3,29% | 899,00 |
| 02.09.2024 | 70,76 | 70,86 | 69,98 | 69,98 | -1,55% | 246,00 |
| 30.08.2024 | 70,40 | 71,08 | 70,36 | 71,08 | 1,22% | 1.811,00 |
| 29.08.2024 | 69,50 | 71,00 | 69,50 | 70,22 | 0,77% | 1.980,00 |
| 28.08.2024 | 69,72 | 70,06 | 69,68 | 69,68 | -0,06% | 1.225,00 |
| 27.08.2024 | 69,94 | 70,40 | 69,72 | 69,72 | -0,06% | 180,00 |
| 26.08.2024 | 69,90 | 70,08 | 69,38 | 69,76 | -1,19% | 1.552,00 |
| 23.08.2024 | 70,08 | 70,64 | 70,08 | 70,60 | 0,57% | 136,00 |
| 22.08.2024 | 71,02 | 71,02 | 70,20 | 70,20 | -0,76% | 1.087,00 |
| 21.08.2024 | 68,88 | 70,80 | 68,88 | 70,74 | 2,34% | 1.216,00 |
| 20.08.2024 | 69,14 | 69,42 | 69,00 | 69,12 | -0,20% | 532,00 |
| 19.08.2024 | 68,20 | 69,30 | 68,20 | 69,26 | 2,00% | 1.369,00 |
| 16.08.2024 | 67,62 | 67,98 | 67,58 | 67,90 | 0,00% | 1.406,00 |
| 15.08.2024 | 66,48 | 67,90 | 66,48 | 67,90 | 1,95% | 677,00 |
| 14.08.2024 | 65,90 | 66,66 | 65,62 | 66,60 | 1,34% | 680,00 |
| 13.08.2024 | 65,92 | 66,16 | 65,26 | 65,72 | -0,30% | 1.761,00 |
| 12.08.2024 | 67,26 | 67,26 | 65,92 | 65,92 | -0,84% | 2.359,00 |
| 09.08.2024 | 67,12 | 67,12 | 66,00 | 66,48 | -0,06% | 1.525,00 |
| 08.08.2024 | 66,98 | 67,38 | 66,26 | 66,52 | -0,57% | 1.076,00 |
| 07.08.2024 | 66,96 | 67,80 | 66,80 | 66,90 | -0,06% | 2.793,00 |
| 06.08.2024 | 68,84 | 68,84 | 66,18 | 66,94 | -1,47% | 2.081,00 |
| 05.08.2024 | 67,28 | 68,00 | 65,56 | 67,94 | -0,82% | 2.558,00 |
| 02.08.2024 | 68,40 | 68,72 | 67,90 | 68,50 | -0,75% | 2.674,00 |
| 01.08.2024 | 69,46 | 69,94 | 68,44 | 69,02 | -0,86% | 1.789,00 |
| 31.07.2024 | 69,88 | 69,96 | 69,40 | 69,62 | 0,37% | 260,00 |
| 30.07.2024 | 70,34 | 70,34 | 69,24 | 69,36 | -0,37% | 711,00 |
| 29.07.2024 | 70,02 | 70,66 | 69,62 | 69,62 | -0,54% | 2.205,00 |
| 26.07.2024 | 68,94 | 70,48 | 68,94 | 70,00 | 1,07% | 1.218,00 |
| 25.07.2024 | 68,62 | 69,46 | 67,30 | 69,26 | 0,44% | 2.768,00 |
| 24.07.2024 | 69,04 | 70,66 | 68,42 | 68,96 | -0,29% | 5.032,00 |
| 23.07.2024 | 69,98 | 70,00 | 67,14 | 69,16 | -4,87% | 9.859,00 |
| 22.07.2024 | 71,92 | 73,38 | 71,92 | 72,70 | 1,71% | 1.935,00 |
| 19.07.2024 | 73,18 | 73,18 | 71,48 | 71,48 | -3,48% | 220,00 |
| 18.07.2024 | 71,82 | 74,10 | 71,82 | 74,06 | 2,89% | 513,00 |
| 17.07.2024 | 71,74 | 72,06 | 70,84 | 71,98 | -0,19% | 5.255,00 |
| 16.07.2024 | 75,02 | 75,02 | 71,16 | 72,12 | -4,15% | 1.672,00 |
| 15.07.2024 | 75,98 | 75,98 | 74,70 | 75,24 | -0,24% | 1.259,00 |
| 12.07.2024 | 74,94 | 75,50 | 74,80 | 75,42 | 0,69% | 1.142,00 |
| 11.07.2024 | 75,60 | 75,86 | 73,92 | 74,90 | -1,03% | 473,00 |
| 10.07.2024 | 72,50 | 75,68 | 72,50 | 75,68 | 3,96% | 2.382,00 |
| 09.07.2024 | 72,28 | 72,80 | 72,08 | 72,80 | 0,61% | 3.804,00 |
| 08.07.2024 | 71,54 | 72,64 | 71,20 | 72,36 | 1,54% | 4.612,00 |