Börse:
67,300€
0,15%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
67,220€
Ask:
67,380€
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2019 | 67,20 | 67,68 | 66,88 | 67,07 | -0,19% | - |
| 04.12.2019 | 66,32 | 67,62 | 66,32 | 67,20 | 0,75% | 402.455,00 |
| 03.12.2019 | 66,96 | 67,66 | 66,30 | 66,70 | -0,24% | 341.278,00 |
| 02.12.2019 | 67,56 | 68,16 | 66,82 | 66,86 | -0,48% | 335.757,00 |
| 29.11.2019 | 67,50 | 68,10 | 67,12 | 67,18 | -1,44% | 225.655,00 |
| 28.11.2019 | 68,02 | 68,54 | 67,64 | 68,16 | -0,12% | 206.357,00 |
| 27.11.2019 | 68,10 | 68,52 | 67,84 | 68,24 | 0,29% | 272.323,00 |
| 26.11.2019 | 67,90 | 68,20 | 67,52 | 68,04 | 0,24% | 475.602,00 |
| 25.11.2019 | 68,00 | 68,18 | 67,18 | 67,88 | 0,95% | 302.779,00 |
| 22.11.2019 | 67,48 | 68,10 | 67,16 | 67,24 | -0,21% | 318.074,00 |
| 21.11.2019 | 66,52 | 67,68 | 66,30 | 67,38 | 0,36% | 367.655,00 |
| 20.11.2019 | 67,18 | 67,42 | 66,66 | 67,14 | -0,59% | 255.035,00 |
| 19.11.2019 | 67,04 | 68,32 | 67,04 | 67,54 | 1,02% | 535.279,00 |
| 18.11.2019 | 69,40 | 69,42 | 66,24 | 66,86 | -3,44% | 665.230,00 |
| 15.11.2019 | 68,88 | 69,40 | 68,54 | 69,24 | 0,76% | 373.260,00 |
| 14.11.2019 | 68,80 | 69,32 | 68,12 | 68,72 | 0,00% | 452.666,00 |
| 13.11.2019 | 68,32 | 68,96 | 68,06 | 68,72 | -0,81% | 415.455,00 |
| 12.11.2019 | 68,78 | 69,44 | 68,58 | 69,28 | 0,64% | 490.336,00 |
| 11.11.2019 | 68,60 | 69,06 | 68,02 | 68,84 | -0,17% | 430.577,00 |
| 08.11.2019 | 69,72 | 69,80 | 68,68 | 68,96 | -1,49% | 368.192,00 |
| 07.11.2019 | 68,74 | 70,00 | 68,74 | 70,00 | 2,16% | 627.116,00 |
| 06.11.2019 | 68,50 | 68,70 | 67,94 | 68,52 | 0,23% | 336.664,00 |
| 05.11.2019 | 68,60 | 68,96 | 68,12 | 68,36 | -0,26% | 509.925,00 |
| 04.11.2019 | 67,46 | 68,88 | 67,46 | 68,54 | 2,97% | 669.027,00 |
| 01.11.2019 | 65,98 | 66,80 | 65,96 | 66,56 | 0,85% | 327.635,00 |
| 31.10.2019 | 67,20 | 67,24 | 65,34 | 66,00 | -2,25% | 572.979,00 |
| 30.10.2019 | 68,00 | 68,30 | 66,70 | 67,52 | 0,33% | 671.107,00 |
| 29.10.2019 | 67,00 | 67,66 | 66,78 | 67,30 | -0,15% | 642.613,00 |
| 28.10.2019 | 66,12 | 67,64 | 66,12 | 67,40 | 2,53% | 541.084,00 |
| 25.10.2019 | 66,10 | 66,84 | 65,34 | 65,74 | -0,51% | 398.023,00 |
| 24.10.2019 | 65,60 | 66,54 | 65,58 | 66,08 | 1,04% | 448.872,00 |
| 23.10.2019 | 65,14 | 65,92 | 64,94 | 65,40 | -0,64% | 366.980,00 |
| 22.10.2019 | 65,74 | 66,10 | 65,38 | 65,82 | 0,15% | 485.876,00 |
| 21.10.2019 | 65,28 | 66,40 | 65,14 | 65,72 | 0,55% | 380.200,00 |
| 18.10.2019 | 64,40 | 65,68 | 63,78 | 65,36 | -0,46% | 656.217,00 |
| 17.10.2019 | 64,52 | 66,20 | 64,52 | 65,66 | 1,36% | 663.196,00 |
| 16.10.2019 | 63,90 | 65,10 | 63,78 | 64,78 | 1,19% | 647.616,00 |
| 15.10.2019 | 63,40 | 64,04 | 62,80 | 64,02 | 1,43% | 585.094,00 |
| 14.10.2019 | 62,04 | 63,12 | 61,62 | 63,12 | 1,54% | 607.045,00 |
| 11.10.2019 | 60,88 | 62,20 | 60,64 | 62,16 | 3,22% | 602.491,00 |
| 10.10.2019 | 59,74 | 60,50 | 59,40 | 60,22 | 1,83% | 611.116,00 |
| 09.10.2019 | 57,70 | 59,26 | 57,62 | 59,14 | 2,07% | 601.819,00 |
| 08.10.2019 | 58,48 | 58,50 | 57,28 | 57,94 | -0,34% | 385.193,00 |
| 07.10.2019 | 58,24 | 58,24 | 57,20 | 58,14 | 0,03% | 320.992,00 |
| 04.10.2019 | 57,82 | 58,12 | 57,02 | 58,12 | 0,41% | 618.878,00 |
| 02.10.2019 | 59,22 | 59,24 | 57,86 | 57,88 | -2,46% | 468.744,00 |
| 01.10.2019 | 59,94 | 60,60 | 59,30 | 59,34 | -0,60% | 407.512,00 |
| 30.09.2019 | 58,60 | 59,82 | 58,30 | 59,70 | 1,74% | 559.625,00 |
| 27.09.2019 | 58,42 | 58,98 | 58,22 | 58,68 | 0,14% | 363.656,00 |
| 26.09.2019 | 59,00 | 59,74 | 58,38 | 58,60 | -0,75% | 383.099,00 |
| 25.09.2019 | 58,34 | 59,10 | 57,90 | 59,04 | 0,07% | 425.725,00 |
| 24.09.2019 | 60,46 | 60,72 | 58,24 | 59,00 | -2,51% | 768.255,00 |
| 23.09.2019 | 61,58 | 61,72 | 60,14 | 60,52 | -2,48% | 404.741,00 |
| 20.09.2019 | 60,98 | 62,14 | 60,94 | 62,06 | 1,31% | 570.867,00 |
| 19.09.2019 | 60,60 | 61,30 | 60,52 | 61,26 | 0,69% | 444.099,00 |
| 18.09.2019 | 60,50 | 61,20 | 60,30 | 60,84 | -0,10% | 393.760,00 |
| 17.09.2019 | 61,04 | 61,32 | 59,78 | 60,90 | -0,91% | 427.158,00 |
| 16.09.2019 | 61,10 | 61,86 | 60,76 | 61,46 | -0,61% | 283.186,00 |
| 13.09.2019 | 60,60 | 61,84 | 60,60 | 61,84 | 2,38% | 470.090,00 |
| 12.09.2019 | 60,30 | 61,18 | 59,84 | 60,40 | 0,13% | 492.377,00 |
| 11.09.2019 | 61,24 | 61,84 | 60,20 | 60,32 | -0,36% | 467.486,00 |
| 10.09.2019 | 60,76 | 61,24 | 60,34 | 60,54 | -0,20% | 555.287,00 |
| 09.09.2019 | 60,00 | 61,04 | 59,84 | 60,66 | 1,20% | 411.766,00 |
| 06.09.2019 | 60,28 | 60,66 | 59,50 | 59,94 | -0,30% | 393.633,00 |
| 05.09.2019 | 58,80 | 60,18 | 58,80 | 60,12 | 3,16% | 801.755,00 |
| 04.09.2019 | 57,86 | 58,76 | 57,64 | 58,28 | 1,67% | 358.506,00 |
| 03.09.2019 | 57,42 | 57,52 | 56,90 | 57,32 | -0,10% | 217.665,00 |
| 02.09.2019 | 57,20 | 57,46 | 56,56 | 57,38 | 0,56% | 299.411,00 |
| 30.08.2019 | 56,58 | 57,82 | 56,58 | 57,06 | 1,21% | 403.941,00 |
| 29.08.2019 | 55,58 | 56,98 | 55,36 | 56,38 | 0,64% | 313.636,00 |
| 28.08.2019 | 56,02 | 56,50 | 55,42 | 56,02 | 0,04% | 327.032,00 |
| 27.08.2019 | 55,88 | 56,50 | 55,30 | 56,00 | 0,83% | 489.691,00 |
| 26.08.2019 | 55,50 | 56,20 | 55,20 | 55,54 | -0,22% | 410.859,00 |
| 23.08.2019 | 57,00 | 57,08 | 55,50 | 55,66 | -1,10% | 362.677,00 |
| 22.08.2019 | 56,02 | 57,00 | 56,00 | 56,28 | -0,11% | 260.315,00 |
| 21.08.2019 | 55,56 | 56,76 | 55,36 | 56,34 | 1,95% | 493.902,00 |
| 20.08.2019 | 55,66 | 56,06 | 54,96 | 55,26 | -1,11% | 329.589,00 |
| 19.08.2019 | 55,84 | 56,58 | 55,60 | 55,88 | 1,42% | 384.017,00 |
| 16.08.2019 | 54,82 | 55,18 | 54,42 | 55,10 | 0,95% | 405.085,00 |
| 15.08.2019 | 56,58 | 56,78 | 53,60 | 54,58 | -3,19% | 1.073.101,00 |
| 14.08.2019 | 57,46 | 57,46 | 55,70 | 56,38 | -1,54% | 397.393,00 |
| 13.08.2019 | 56,40 | 58,10 | 55,68 | 57,26 | 0,99% | 520.290,00 |
| 12.08.2019 | 57,04 | 57,52 | 56,28 | 56,70 | -0,14% | 307.549,00 |
| 09.08.2019 | 58,10 | 58,12 | 56,38 | 56,78 | -2,24% | 368.195,00 |
| 08.08.2019 | 58,44 | 58,48 | 57,40 | 58,08 | 0,80% | 356.990,00 |
| 07.08.2019 | 57,88 | 58,00 | 56,66 | 57,62 | 0,80% | 406.785,00 |
| 06.08.2019 | 57,16 | 57,76 | 56,62 | 57,16 | 0,28% | 417.342,00 |
| 05.08.2019 | 57,10 | 57,68 | 55,94 | 57,00 | -1,93% | 675.414,00 |
| 02.08.2019 | 58,02 | 58,26 | 56,90 | 58,12 | -2,87% | 690.817,00 |
| 01.08.2019 | 59,60 | 59,98 | 59,02 | 59,84 | 0,27% | 298.601,00 |
| 31.07.2019 | 59,68 | 60,60 | 59,64 | 59,68 | -0,23% | 381.098,00 |
| 30.07.2019 | 61,08 | 61,18 | 59,52 | 59,82 | -2,06% | 493.707,00 |
| 29.07.2019 | 61,62 | 61,64 | 60,52 | 61,08 | -1,52% | 378.831,00 |
| 26.07.2019 | 61,62 | 62,44 | 61,50 | 62,02 | 0,03% | 373.364,00 |
| 25.07.2019 | 64,00 | 64,20 | 60,80 | 62,00 | -1,87% | 995.757,00 |
| 24.07.2019 | 61,96 | 63,40 | 61,66 | 63,18 | 1,77% | 748.980,00 |
| 23.07.2019 | 59,56 | 62,28 | 59,56 | 62,08 | 4,27% | 823.333,00 |
| 22.07.2019 | 59,60 | 60,44 | 59,36 | 59,54 | 0,20% | 330.126,00 |
| 19.07.2019 | 59,58 | 60,36 | 59,30 | 59,42 | 0,10% | 438.443,00 |
| 18.07.2019 | 59,90 | 60,22 | 59,16 | 59,36 | -1,66% | 538.517,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen