43,350€
-4,33%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 45,38 | 45,38 | 43,09 | 43,35 | -4,33% | 5.501,00 |
| 30.09.2026 | 45,55 | 46,35 | 45,15 | 45,31 | 0,02% | 2.439,00 |
| 29.09.2026 | 44,51 | 45,60 | 44,37 | 45,30 | 2,13% | 1.701,00 |
| 28.09.2026 | 45,43 | 46,00 | 44,33 | 44,36 | -2,46% | 3.861,00 |
| 25.09.2026 | 44,70 | 45,77 | 44,24 | 45,48 | 1,86% | 10.234,00 |
| 24.09.2026 | 44,17 | 45,63 | 43,49 | 44,65 | 1,55% | 6.974,00 |
| 23.09.2026 | 45,72 | 45,72 | 43,81 | 43,97 | -3,37% | 4.955,00 |
| 22.09.2026 | 44,81 | 46,43 | 44,69 | 45,50 | 1,55% | 7.058,00 |
| 21.09.2026 | 45,62 | 45,99 | 44,48 | 44,81 | -3,08% | 13.457,00 |
| 18.09.2026 | 47,30 | 47,33 | 45,20 | 46,23 | -2,38% | 5.132,00 |
| 17.09.2026 | 45,19 | 47,49 | 45,19 | 47,36 | 4,72% | 9.938,00 |
| 16.09.2026 | 45,02 | 45,39 | 43,81 | 45,22 | 0,28% | 3.135,00 |
| 15.09.2026 | 44,83 | 45,47 | 44,58 | 45,10 | -0,03% | 2.550,00 |
| 14.09.2026 | 44,59 | 45,83 | 44,59 | 45,11 | 0,68% | 6.202,00 |
| 11.09.2026 | 44,76 | 45,59 | 44,53 | 44,81 | 0,27% | 2.206,00 |
| 10.09.2026 | 45,22 | 45,87 | 44,51 | 44,69 | -0,31% | 10.219,00 |
| 09.09.2026 | 44,62 | 45,23 | 44,45 | 44,83 | 0,43% | 4.893,00 |
| 08.09.2026 | 44,66 | 45,73 | 44,30 | 44,64 | -0,27% | 10.508,00 |
| 07.09.2026 | 44,12 | 44,78 | 43,95 | 44,76 | 1,06% | 11.136,00 |
| 04.09.2026 | 45,36 | 45,78 | 44,14 | 44,29 | -1,67% | 7.288,00 |
| 03.09.2026 | 44,05 | 45,13 | 43,43 | 45,04 | 2,25% | 5.366,00 |
| 02.09.2026 | 44,49 | 44,53 | 43,40 | 44,05 | -1,12% | 3.933,00 |
| 01.09.2026 | 45,25 | 45,59 | 43,89 | 44,55 | -1,63% | 2.586,00 |
| 31.08.2026 | 45,63 | 46,13 | 45,28 | 45,29 | -1,07% | 5.664,00 |
| 28.08.2026 | 45,11 | 46,87 | 45,11 | 45,78 | 1,84% | 25.010,00 |
| 27.08.2026 | 43,19 | 45,04 | 42,87 | 44,95 | 4,12% | 12.765,00 |
| 26.08.2026 | 43,87 | 44,12 | 42,93 | 43,17 | -1,62% | 8.766,00 |
| 25.08.2026 | 44,15 | 44,21 | 43,58 | 43,88 | -0,33% | 8.271,00 |
| 24.08.2026 | 44,72 | 45,00 | 43,87 | 44,03 | -2,22% | 6.246,00 |
| 21.08.2026 | 44,61 | 45,25 | 43,89 | 45,03 | 1,01% | 9.823,00 |
| 20.08.2026 | 44,76 | 44,94 | 44,58 | 44,58 | 0,54% | 313,00 |
| 19.08.2026 | 44,20 | 44,94 | 43,75 | 44,34 | 8,37% | 2.747,00 |
| 05.05.2026 | 40,19 | 41,14 | 40,13 | 40,91 | 1,93% | 6.842,00 |
| 04.05.2026 | 40,21 | 40,97 | 39,78 | 40,14 | -2,63% | 7.844,00 |
| 30.04.2026 | 40,45 | 41,79 | 40,29 | 41,22 | 1,05% | 12.458,00 |
| 29.04.2026 | 40,76 | 41,17 | 40,03 | 40,79 | 0,09% | 4.929,00 |
| 28.04.2026 | 40,76 | 41,21 | 40,56 | 40,76 | 0,01% | 3.351,00 |
| 27.04.2026 | 41,21 | 41,21 | 40,55 | 40,75 | -1,45% | 4.480,00 |
| 24.04.2026 | 41,80 | 41,99 | 40,94 | 41,35 | -0,97% | 7.174,00 |
| 23.04.2026 | 41,58 | 42,25 | 41,47 | 41,76 | 0,30% | 3.114,00 |
| 22.04.2026 | 42,17 | 42,62 | 41,56 | 41,63 | -0,49% | 6.016,00 |
| 21.04.2026 | 42,84 | 43,00 | 41,84 | 41,84 | -1,67% | 12.081,00 |
| 20.04.2026 | 42,78 | 43,09 | 42,14 | 42,55 | -1,17% | 8.223,00 |
| 17.04.2026 | 42,20 | 43,71 | 41,93 | 43,05 | 2,98% | 15.276,00 |
| 16.04.2026 | 42,72 | 43,18 | 41,76 | 41,81 | -2,84% | 11.096,00 |
| 15.04.2026 | 42,92 | 43,68 | 42,86 | 43,03 | 0,12% | 8.290,00 |
| 14.04.2026 | 42,30 | 43,55 | 42,20 | 42,98 | 2,81% | 16.736,00 |
| 13.04.2026 | 40,48 | 41,81 | 40,26 | 41,80 | 2,43% | 5.145,00 |
| 10.04.2026 | 40,65 | 41,46 | 39,69 | 40,81 | 0,72% | 20.532,00 |
| 09.04.2026 | 40,88 | 41,11 | 40,07 | 40,52 | -0,39% | 6.627,00 |
| 08.04.2026 | 41,11 | 41,64 | 40,48 | 40,68 | 1,55% | 14.628,00 |
| 07.04.2026 | 39,36 | 40,46 | 39,17 | 40,06 | 1,33% | 19.004,00 |
| 02.04.2026 | 38,80 | 39,69 | 38,67 | 39,54 | -0,26% | 6.053,00 |
| 01.04.2026 | 39,32 | 40,13 | 39,03 | 39,64 | 1,28% | 22.292,00 |
| 31.03.2026 | 38,15 | 39,73 | 37,95 | 39,14 | 3,57% | 11.681,00 |
| 30.03.2026 | 37,54 | 38,38 | 37,15 | 37,79 | 0,77% | 7.611,00 |
| 27.03.2026 | 37,72 | 38,06 | 37,39 | 37,50 | -0,60% | 5.668,00 |
| 26.03.2026 | 37,26 | 37,95 | 36,87 | 37,73 | 0,55% | 8.679,00 |
| 25.03.2026 | 37,63 | 38,05 | 37,35 | 37,52 | 0,04% | 7.229,00 |
| 24.03.2026 | 37,17 | 37,65 | 36,84 | 37,51 | 0,05% | 8.766,00 |
| 23.03.2026 | 36,05 | 38,07 | 35,22 | 37,49 | 3,28% | 20.564,00 |
| 20.03.2026 | 36,72 | 37,22 | 36,09 | 36,30 | -0,98% | 10.986,00 |
| 19.03.2026 | 36,67 | 36,90 | 36,24 | 36,66 | -0,56% | 10.818,00 |
| 18.03.2026 | 37,53 | 37,69 | 36,74 | 36,86 | -1,06% | 18.045,00 |
| 17.03.2026 | 36,67 | 37,72 | 36,63 | 37,26 | 0,73% | 14.679,00 |
| 16.03.2026 | 37,56 | 37,56 | 36,55 | 36,99 | -0,76% | 21.324,00 |
| 13.03.2026 | 37,92 | 37,93 | 36,24 | 37,27 | -1,26% | 31.748,00 |
| 12.03.2026 | 37,35 | 38,25 | 36,47 | 37,75 | -0,13% | 23.869,00 |
| 11.03.2026 | 38,26 | 39,56 | 37,21 | 37,80 | -0,36% | 24.802,00 |
| 10.03.2026 | 37,39 | 38,16 | 36,95 | 37,93 | 0,45% | 20.688,00 |
| 09.03.2026 | 37,08 | 37,88 | 36,17 | 37,76 | -0,79% | 28.925,00 |
| 06.03.2026 | 39,06 | 39,33 | 37,65 | 38,06 | -2,42% | 26.788,00 |
| 05.03.2026 | 39,46 | 39,72 | 38,57 | 39,01 | -1,29% | 11.749,00 |
| 04.03.2026 | 39,02 | 39,59 | 38,54 | 39,52 | 0,65% | 19.657,00 |
| 03.03.2026 | 39,90 | 40,06 | 38,44 | 39,26 | -2,22% | 33.899,00 |
| 02.03.2026 | 40,31 | 40,51 | 39,69 | 40,15 | -2,61% | 39.526,00 |
| 27.02.2026 | 41,38 | 41,58 | 41,03 | 41,23 | -0,85% | 5.588,00 |
| 26.02.2026 | 41,15 | 41,89 | 40,99 | 41,58 | 0,60% | 8.253,00 |
| 25.02.2026 | 41,71 | 41,87 | 41,05 | 41,33 | -0,83% | 10.339,00 |
| 24.02.2026 | 41,15 | 42,24 | 41,00 | 41,68 | 1,67% | 6.484,00 |
| 23.02.2026 | 41,80 | 42,40 | 40,95 | 40,99 | -2,81% | 13.100,00 |
| 20.02.2026 | 41,74 | 43,03 | 41,50 | 42,18 | 1,21% | 9.757,00 |
| 19.02.2026 | 42,15 | 42,42 | 41,13 | 41,67 | -1,19% | 6.486,00 |
| 18.02.2026 | 42,08 | 42,34 | 41,49 | 42,17 | 0,90% | 7.962,00 |
| 17.02.2026 | 41,49 | 42,13 | 41,43 | 41,80 | 0,05% | 5.409,00 |
| 16.02.2026 | 41,71 | 41,98 | 41,32 | 41,78 | 0,18% | 4.350,00 |
| 13.02.2026 | 41,17 | 42,15 | 40,88 | 41,70 | 1,48% | 10.869,00 |
| 12.02.2026 | 40,58 | 41,45 | 39,97 | 41,09 | 0,01% | 9.010,00 |
| 11.02.2026 | 40,89 | 41,50 | 40,54 | 41,09 | 0,82% | 5.452,00 |
| 10.02.2026 | 39,65 | 41,11 | 39,62 | 40,75 | 3,36% | 40.416,00 |
| 09.02.2026 | 40,01 | 40,05 | 39,42 | 39,43 | -1,05% | 24.853,00 |
| 06.02.2026 | 40,71 | 40,74 | 39,15 | 39,85 | -1,39% | 46.796,00 |
| 05.02.2026 | 41,23 | 41,24 | 39,99 | 40,41 | -1,86% | 27.649,00 |
| 04.02.2026 | 40,03 | 41,58 | 40,03 | 41,17 | 2,99% | 20.816,00 |
| 03.02.2026 | 41,19 | 41,31 | 39,82 | 39,98 | -2,65% | 51.425,00 |
| 02.02.2026 | 40,87 | 41,48 | 40,77 | 41,07 | -0,17% | 23.407,00 |
| 30.01.2026 | 41,40 | 41,54 | 40,78 | 41,14 | -0,51% | 20.899,00 |
| 29.01.2026 | 41,07 | 41,73 | 40,96 | 41,35 | 0,41% | 23.535,00 |
| 28.01.2026 | 42,08 | 42,11 | 41,04 | 41,18 | -1,73% | 30.438,00 |
| 27.01.2026 | 42,53 | 42,53 | 41,75 | 41,90 | -0,76% | 22.044,00 |