45,470€
-1,47%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,47 | 46,51 | 45,55 | 45,55 | -1,30% | 308,00 |
| 11.11.2026 | 46,20 | 46,20 | 45,77 | 46,15 | 0,33% | 233,00 |
| 10.11.2026 | 46,53 | 46,53 | 45,96 | 46,00 | -1,37% | 2.217,00 |
| 09.11.2026 | 46,92 | 47,00 | 46,58 | 46,64 | 0,65% | 1.118,00 |
| 06.11.2026 | 46,53 | 46,80 | 46,34 | 46,34 | -0,34% | 294,00 |
| 05.11.2026 | 47,22 | 47,22 | 46,45 | 46,50 | -0,39% | 837,00 |
| 04.11.2026 | 46,41 | 46,95 | 46,41 | 46,68 | 1,81% | 658,00 |
| 03.11.2026 | 45,97 | 46,43 | 45,85 | 45,85 | -1,95% | 1.069,00 |
| 02.11.2026 | 46,47 | 46,95 | 46,29 | 46,76 | 0,43% | 987,00 |
| 30.10.2026 | 45,80 | 46,72 | 45,79 | 46,56 | 1,39% | 1.472,00 |
| 29.10.2026 | 44,68 | 46,05 | 44,68 | 45,92 | 2,29% | 453,00 |
| 28.10.2026 | 42,64 | 45,01 | 42,64 | 44,89 | 3,96% | 180,00 |
| 27.10.2026 | 42,51 | 43,18 | 42,51 | 43,18 | 3,90% | 45,00 |
| 26.10.2026 | 41,77 | 41,77 | 41,54 | 41,56 | -0,36% | 315,00 |
| 23.10.2026 | 42,53 | 42,53 | 41,71 | 41,71 | -3,43% | 1.936,00 |
| 22.10.2026 | 42,69 | 43,19 | 42,69 | 43,19 | 1,12% | 475,00 |
| 21.10.2026 | 42,76 | 43,14 | 42,69 | 42,71 | 2,87% | 626,00 |
| 20.10.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -0,43% | - |
| 19.10.2026 | 42,07 | 42,07 | 41,43 | 41,70 | -1,33% | 553,00 |
| 16.10.2026 | 41,42 | 42,84 | 41,42 | 42,26 | 3,10% | 2.535,00 |
| 15.10.2026 | 40,81 | 41,27 | 40,81 | 40,99 | -0,63% | 61,00 |
| 14.10.2026 | 41,00 | 41,41 | 41,00 | 41,25 | -1,76% | 1.378,00 |
| 13.10.2026 | 42,38 | 42,38 | 41,27 | 41,99 | -0,50% | 828,00 |
| 12.10.2026 | 41,69 | 42,32 | 41,69 | 42,20 | 3,13% | 167,00 |
| 09.10.2026 | 41,18 | 41,18 | 40,92 | 40,92 | -1,11% | 2,00 |
| 08.10.2026 | 42,51 | 42,96 | 41,38 | 41,38 | -3,54% | 1.670,00 |
| 07.10.2026 | 42,49 | 43,60 | 41,46 | 42,90 | 1,56% | 1.160,00 |
| 06.10.2026 | 42,87 | 43,28 | 42,24 | 42,24 | -1,90% | 4.311,00 |
| 05.10.2026 | 42,86 | 43,20 | 42,82 | 43,06 | -0,74% | 566,00 |
| 02.10.2026 | 43,29 | 43,43 | 43,29 | 43,38 | -3,71% | 80,00 |
| 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 |