45,710€
-0,46%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,83 | 46,92 | 45,72 | 45,72 | -0,44% | 1.372,00 |
| 06.11.2025 | 45,96 | 45,98 | 45,64 | 45,92 | -0,73% | 398,00 |
| 05.11.2025 | 44,61 | 46,26 | 44,61 | 46,26 | 3,82% | 836,00 |
| 04.11.2025 | 45,32 | 45,32 | 44,56 | 44,56 | -3,17% | 995,00 |
| 03.11.2025 | 45,57 | 46,55 | 45,48 | 46,02 | 0,92% | 2.532,00 |
| 31.10.2025 | 46,36 | 46,50 | 45,60 | 45,60 | -2,08% | 1.196,00 |
| 30.10.2025 | 47,91 | 48,13 | 46,49 | 46,57 | -2,80% | 2.769,00 |
| 29.10.2025 | 48,27 | 49,17 | 47,60 | 47,91 | -1,11% | 3.009,00 |
| 28.10.2025 | 48,89 | 49,00 | 47,70 | 48,45 | 0,39% | 3.598,00 |
| 27.10.2025 | 48,10 | 48,90 | 47,72 | 48,26 | 5,16% | 13.706,00 |
| 24.10.2025 | 45,12 | 47,47 | 45,12 | 45,89 | 1,89% | 80.756,00 |
| 23.10.2025 | 43,22 | 45,11 | 43,12 | 45,04 | 3,66% | 4.050,00 |
| 22.10.2025 | 43,57 | 43,71 | 42,96 | 43,45 | -1,00% | 1.056,00 |
| 21.10.2025 | 42,99 | 44,00 | 42,92 | 43,89 | 2,09% | 3.978,00 |
| 20.10.2025 | 42,97 | 42,99 | 42,20 | 42,99 | 0,42% | 2.827,00 |
| 17.10.2025 | 41,37 | 42,81 | 41,11 | 42,81 | 3,91% | 3.827,00 |
| 16.10.2025 | 40,86 | 42,00 | 40,86 | 41,20 | 0,59% | 2.256,00 |
| 15.10.2025 | 40,70 | 41,02 | 40,70 | 40,96 | 0,59% | 2.503,00 |
| 14.10.2025 | 40,89 | 41,00 | 40,45 | 40,72 | -0,80% | 2.104,00 |
| 13.10.2025 | 41,22 | 41,43 | 40,90 | 41,05 | 0,29% | 3.604,00 |
| 10.10.2025 | 41,79 | 41,87 | 40,63 | 40,93 | -2,03% | 7.877,00 |
| 09.10.2025 | 42,61 | 42,61 | 41,50 | 41,78 | -1,95% | 3.930,00 |
| 08.10.2025 | 43,06 | 43,20 | 42,00 | 42,61 | -1,09% | 1.768,00 |
| 07.10.2025 | 43,08 | 43,30 | 43,00 | 43,08 | 0,05% | 2.140,00 |
| 06.10.2025 | 43,05 | 43,38 | 42,77 | 43,06 | 0,91% | 1.917,00 |
| 03.10.2025 | 42,80 | 42,96 | 42,48 | 42,67 | -0,40% | 1.101,00 |
| 02.10.2025 | 41,44 | 42,90 | 41,44 | 42,84 | 3,70% | 3.749,00 |
| 01.10.2025 | 41,38 | 41,83 | 41,14 | 41,31 | -0,24% | 1.865,00 |
| 30.09.2025 | 42,33 | 42,33 | 41,18 | 41,41 | -3,02% | 852,00 |
| 29.09.2025 | 42,85 | 42,85 | 42,33 | 42,70 | 0,54% | 1.491,00 |
| 26.09.2025 | 42,19 | 42,87 | 42,19 | 42,47 | 0,19% | 839,00 |
| 25.09.2025 | 42,51 | 43,00 | 42,29 | 42,39 | -0,02% | 2.566,00 |
| 24.09.2025 | 41,59 | 42,60 | 40,74 | 42,40 | 1,73% | 3.286,00 |
| 23.09.2025 | 40,91 | 41,81 | 40,91 | 41,68 | 2,23% | 8.143,00 |
| 22.09.2025 | 41,26 | 41,46 | 39,76 | 40,77 | -4,18% | 10.244,00 |
| 19.09.2025 | 43,78 | 44,53 | 42,39 | 42,55 | -3,47% | 1.062,00 |
| 18.09.2025 | 43,95 | 44,28 | 43,70 | 44,08 | -0,88% | 348,00 |
| 17.09.2025 | 44,61 | 44,61 | 44,47 | 44,47 | 0,57% | 91,00 |
| 16.09.2025 | 44,17 | 45,35 | 44,10 | 44,22 | -0,36% | 2.494,00 |
| 15.09.2025 | 43,43 | 44,38 | 43,43 | 44,38 | 2,45% | 242,00 |
| 12.09.2025 | 43,08 | 43,42 | 43,01 | 43,32 | 0,51% | 1.750,00 |
| 11.09.2025 | 42,59 | 43,26 | 42,27 | 43,10 | 1,32% | 1.465,00 |
| 10.09.2025 | 43,35 | 43,35 | 42,50 | 42,54 | -1,78% | 2.888,00 |
| 09.09.2025 | 43,07 | 43,59 | 42,87 | 43,31 | -0,35% | 1.593,00 |
| 08.09.2025 | 44,36 | 44,36 | 43,25 | 43,46 | -1,50% | 5.706,00 |
| 05.09.2025 | 44,39 | 44,50 | 43,95 | 44,12 | -0,52% | 1.316,00 |
| 04.09.2025 | 44,21 | 44,73 | 43,91 | 44,35 | -0,25% | 2.552,00 |
| 03.09.2025 | 44,47 | 44,74 | 44,46 | 44,46 | 0,05% | 328,00 |
| 02.09.2025 | 45,24 | 45,45 | 44,44 | 44,44 | -1,86% | 520,00 |
| 01.09.2025 | 45,57 | 45,57 | 45,28 | 45,28 | -1,37% | 806,00 |
| 29.08.2025 | 46,36 | 46,71 | 45,56 | 45,91 | -1,27% | 2.428,00 |
| 28.08.2025 | 46,50 | 47,50 | 46,38 | 46,50 | 0,09% | 578,00 |
| 27.08.2025 | 46,19 | 47,56 | 46,19 | 46,46 | 0,19% | 1.718,00 |
| 26.08.2025 | 46,40 | 46,61 | 46,20 | 46,37 | 0,15% | 250,00 |
| 25.08.2025 | 46,95 | 47,04 | 46,30 | 46,30 | -1,68% | 747,00 |
| 22.08.2025 | 46,84 | 47,09 | 46,80 | 47,09 | 1,51% | 1.668,00 |
| 21.08.2025 | 46,57 | 46,57 | 46,09 | 46,39 | -0,43% | 226,00 |
| 20.08.2025 | 47,25 | 47,25 | 46,46 | 46,59 | -1,40% | 592,00 |
| 19.08.2025 | 45,42 | 47,25 | 45,42 | 47,25 | 3,39% | 3.521,00 |
| 18.08.2025 | 46,15 | 46,15 | 45,16 | 45,70 | -0,76% | 1.915,00 |
| 15.08.2025 | 45,94 | 46,40 | 45,94 | 46,05 | 0,52% | 1.025,00 |
| 14.08.2025 | 45,72 | 45,81 | 45,32 | 45,81 | 0,37% | 607,00 |
| 13.08.2025 | 45,83 | 45,83 | 45,12 | 45,64 | 0,75% | 3.460,00 |
| 12.08.2025 | 45,47 | 45,78 | 45,30 | 45,30 | -1,09% | 1.255,00 |
| 11.08.2025 | 46,34 | 46,34 | 45,80 | 45,80 | -0,89% | 575,00 |
| 08.08.2025 | 44,79 | 46,22 | 44,79 | 46,21 | 2,23% | 3.082,00 |
| 07.08.2025 | 44,56 | 45,20 | 44,00 | 45,20 | 1,07% | 302,00 |
| 06.08.2025 | 43,90 | 45,00 | 43,90 | 44,72 | 1,80% | 2.798,00 |
| 05.08.2025 | 43,08 | 44,12 | 43,08 | 43,93 | 2,16% | 1.449,00 |
| 04.08.2025 | 42,96 | 43,03 | 42,40 | 43,00 | 0,42% | 1.683,00 |
| 01.08.2025 | 44,32 | 44,54 | 42,54 | 42,82 | -4,44% | 1.167,00 |
| 31.07.2025 | 43,84 | 45,05 | 43,84 | 44,81 | 1,79% | 2.307,00 |
| 30.07.2025 | 42,97 | 44,75 | 42,97 | 44,02 | 1,90% | 4.107,00 |
| 29.07.2025 | 44,11 | 44,11 | 43,00 | 43,20 | -2,15% | 2.873,00 |
| 28.07.2025 | 47,39 | 47,92 | 43,87 | 44,15 | -3,56% | 7.399,00 |
| 25.07.2025 | 43,40 | 45,78 | 43,38 | 45,78 | 3,13% | 5.167,00 |
| 24.07.2025 | 45,68 | 45,74 | 44,25 | 44,39 | -1,38% | 7.667,00 |
| 23.07.2025 | 42,90 | 45,06 | 42,90 | 45,01 | 8,38% | 24.634,00 |
| 22.07.2025 | 41,63 | 41,81 | 41,34 | 41,53 | -0,29% | 2.645,00 |
| 21.07.2025 | 41,61 | 41,70 | 41,35 | 41,65 | 0,29% | 903,00 |
| 18.07.2025 | 42,07 | 42,12 | 41,45 | 41,53 | -1,21% | 1.521,00 |
| 17.07.2025 | 42,25 | 42,69 | 42,00 | 42,04 | -1,15% | 3.412,00 |
| 16.07.2025 | 43,03 | 43,03 | 42,17 | 42,53 | -1,60% | 3.625,00 |
| 15.07.2025 | 42,73 | 43,63 | 42,73 | 43,22 | 1,22% | 1.043,00 |
| 14.07.2025 | 42,60 | 42,93 | 42,58 | 42,70 | -2,29% | 3.457,00 |
| 11.07.2025 | 44,00 | 44,00 | 43,43 | 43,70 | -1,15% | 882,00 |
| 10.07.2025 | 43,11 | 44,25 | 43,11 | 44,21 | 2,17% | 1.583,00 |
| 09.07.2025 | 43,97 | 43,99 | 42,72 | 43,27 | -1,35% | 2.504,00 |
| 08.07.2025 | 42,11 | 43,99 | 42,00 | 43,86 | 3,98% | 1.642,00 |
| 07.07.2025 | 42,98 | 42,98 | 42,07 | 42,18 | -1,22% | 349,00 |
| 04.07.2025 | 43,08 | 43,08 | 42,50 | 42,70 | -1,02% | 2.830,00 |
| 03.07.2025 | 43,19 | 43,76 | 43,14 | 43,14 | -0,74% | 1.374,00 |
| 02.07.2025 | 42,49 | 43,53 | 42,49 | 43,46 | 2,28% | 8.935,00 |
| 01.07.2025 | 42,07 | 42,49 | 41,08 | 42,49 | 0,76% | 350,00 |
| 30.06.2025 | 42,90 | 42,90 | 42,00 | 42,17 | -0,52% | 3.953,00 |
| 27.06.2025 | 39,77 | 42,65 | 39,77 | 42,39 | 6,19% | 6.725,00 |
| 26.06.2025 | 40,05 | 40,30 | 39,61 | 39,92 | -0,20% | 1.991,00 |
| 25.06.2025 | 40,97 | 41,18 | 39,82 | 40,00 | -2,51% | 4.822,00 |
| 24.06.2025 | 41,54 | 41,99 | 40,99 | 41,03 | -0,02% | 2.734,00 |
| 23.06.2025 | 40,82 | 41,38 | 40,62 | 41,04 | -0,73% | 2.162,00 |