Börse:
59,310€
-0,08%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
59,220€
Ask:
59,400€
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2019 | 61,04 | 61,48 | 60,14 | 60,36 | -1,73% | 440.644,00 |
| 16.07.2019 | 60,88 | 61,42 | 60,36 | 61,42 | 1,35% | 537.005,00 |
| 15.07.2019 | 60,48 | 61,32 | 60,40 | 60,60 | 0,10% | 478.911,00 |
| 12.07.2019 | 58,00 | 60,74 | 58,00 | 60,54 | 2,82% | 893.336,00 |
| 11.07.2019 | 59,44 | 59,44 | 58,48 | 58,88 | -0,03% | 417.234,00 |
| 10.07.2019 | 59,00 | 60,08 | 58,78 | 58,90 | -0,27% | 469.420,00 |
| 09.07.2019 | 58,46 | 59,08 | 57,94 | 59,06 | -0,14% | 352.451,00 |
| 08.07.2019 | 58,56 | 60,26 | 58,54 | 59,14 | 0,00% | 468.802,00 |
| 05.07.2019 | 59,24 | 59,30 | 58,56 | 59,14 | -0,17% | 239.096,00 |
| 04.07.2019 | 59,18 | 59,66 | 59,16 | 59,24 | 0,27% | 230.763,00 |
| 03.07.2019 | 58,22 | 59,44 | 57,84 | 59,08 | 1,93% | 466.221,00 |
| 02.07.2019 | 58,08 | 58,28 | 57,16 | 57,96 | 0,24% | 324.735,00 |
| 01.07.2019 | 58,88 | 58,98 | 57,60 | 57,82 | 1,19% | 458.955,00 |
| 28.06.2019 | 56,66 | 57,18 | 56,08 | 57,14 | -1,55% | 579.797,00 |
| 27.06.2019 | 58,76 | 59,22 | 57,96 | 58,04 | -0,34% | 356.925,00 |
| 26.06.2019 | 57,52 | 58,50 | 57,42 | 58,24 | 0,90% | 382.737,00 |
| 25.06.2019 | 57,78 | 58,32 | 57,54 | 57,72 | -0,86% | 308.659,00 |
| 24.06.2019 | 57,66 | 58,22 | 57,36 | 58,22 | 0,38% | 291.122,00 |
| 21.06.2019 | 58,20 | 58,88 | 57,96 | 58,00 | -0,51% | 548.014,00 |
| 20.06.2019 | 58,16 | 59,06 | 58,16 | 58,30 | 1,00% | 543.786,00 |
| 19.06.2019 | 57,50 | 57,90 | 57,16 | 57,72 | 0,66% | 382.959,00 |
| 18.06.2019 | 56,28 | 57,58 | 55,60 | 57,34 | 2,14% | 424.860,00 |
| 17.06.2019 | 56,40 | 56,72 | 55,94 | 56,14 | -0,07% | 265.908,00 |
| 14.06.2019 | 56,40 | 56,68 | 55,72 | 56,18 | -1,47% | 339.849,00 |
| 13.06.2019 | 56,24 | 57,26 | 55,80 | 57,02 | 0,88% | 366.817,00 |
| 12.06.2019 | 56,98 | 57,16 | 56,10 | 56,52 | -1,29% | 698.016,00 |
| 11.06.2019 | 57,30 | 57,80 | 56,96 | 57,26 | 1,35% | 610.487,00 |
| 07.06.2019 | 57,20 | 57,24 | 56,22 | 56,50 | -0,42% | 309.221,00 |
| 06.06.2019 | 56,82 | 57,70 | 56,14 | 56,74 | -0,60% | 432.016,00 |
| 05.06.2019 | 57,58 | 58,10 | 56,76 | 57,08 | -0,66% | 481.961,00 |
| 04.06.2019 | 55,58 | 57,92 | 55,28 | 57,46 | 3,35% | 729.370,00 |
| 03.06.2019 | 55,18 | 55,84 | 54,88 | 55,60 | -0,32% | 421.836,00 |
| 31.05.2019 | 56,00 | 56,14 | 54,90 | 55,78 | -2,24% | 780.883,00 |
| 30.05.2019 | 57,40 | 57,74 | 56,80 | 57,06 | -0,17% | 192.438,00 |
| 29.05.2019 | 57,18 | 57,62 | 56,74 | 57,16 | -1,48% | 315.387,00 |
| 28.05.2019 | 57,60 | 58,50 | 57,20 | 58,02 | 0,94% | 639.767,00 |
| 27.05.2019 | 58,50 | 58,62 | 57,02 | 57,48 | 1,13% | 285.335,00 |
| 24.05.2019 | 57,70 | 58,04 | 56,80 | 56,84 | 0,07% | 498.949,00 |
| 23.05.2019 | 57,00 | 57,14 | 56,12 | 56,80 | -1,42% | 536.005,00 |
| 22.05.2019 | 58,54 | 58,68 | 57,40 | 57,62 | -1,40% | 385.921,00 |
| 21.05.2019 | 58,98 | 59,24 | 57,52 | 58,44 | 0,27% | 395.826,00 |
| 20.05.2019 | 59,26 | 59,46 | 57,70 | 58,28 | -2,21% | 555.614,00 |
| 17.05.2019 | 60,12 | 60,12 | 58,94 | 59,60 | -1,19% | 621.018,00 |
| 16.05.2019 | 61,00 | 61,32 | 59,50 | 60,32 | -0,82% | 620.984,00 |
| 15.05.2019 | 58,98 | 62,00 | 58,08 | 60,82 | 3,26% | 792.240,00 |
| 14.05.2019 | 59,16 | 59,36 | 58,16 | 58,90 | 1,59% | 581.319,00 |
| 13.05.2019 | 59,16 | 59,16 | 57,38 | 57,98 | -2,69% | 627.301,00 |
| 10.05.2019 | 60,62 | 61,26 | 58,82 | 59,58 | -0,87% | 670.007,00 |
| 09.05.2019 | 60,56 | 60,90 | 59,54 | 60,10 | -2,24% | 637.243,00 |
| 08.05.2019 | 60,98 | 61,64 | 60,34 | 61,48 | 0,56% | 481.009,00 |
| 07.05.2019 | 62,82 | 62,82 | 60,34 | 61,14 | -2,89% | 731.284,00 |
| 06.05.2019 | 61,88 | 63,08 | 60,92 | 62,96 | -2,05% | 577.028,00 |
| 03.05.2019 | 64,46 | 64,56 | 63,98 | 64,28 | -0,28% | 357.626,00 |
| 02.05.2019 | 62,50 | 65,26 | 62,42 | 64,46 | 4,24% | 1.005.567,00 |
| 30.04.2019 | 61,80 | 62,36 | 61,48 | 61,84 | -0,58% | 315.805,00 |
| 29.04.2019 | 62,10 | 62,74 | 61,70 | 62,20 | 0,10% | 246.927,00 |
| 26.04.2019 | 62,10 | 62,32 | 61,34 | 62,14 | 0,19% | 464.218,00 |
| 25.04.2019 | 62,80 | 62,86 | 61,54 | 62,02 | -1,37% | 416.422,00 |
| 24.04.2019 | 62,10 | 63,42 | 61,70 | 62,88 | -0,95% | 541.235,00 |
| 23.04.2019 | 64,50 | 64,78 | 63,28 | 63,48 | -1,64% | 438.244,00 |
| 18.04.2019 | 63,00 | 64,72 | 62,76 | 64,54 | 1,64% | 758.145,00 |
| 17.04.2019 | 63,02 | 64,32 | 62,04 | 63,50 | 2,55% | 909.373,00 |
| 16.04.2019 | 60,78 | 62,42 | 60,66 | 61,92 | 1,74% | 684.545,00 |
| 15.04.2019 | 60,62 | 61,10 | 59,82 | 60,86 | 1,00% | 511.737,00 |
| 12.04.2019 | 58,84 | 60,86 | 58,50 | 60,26 | 2,03% | 679.203,00 |
| 11.04.2019 | 58,84 | 59,34 | 58,16 | 59,06 | 0,96% | 441.077,00 |
| 10.04.2019 | 58,62 | 59,04 | 58,30 | 58,50 | -0,37% | 466.462,00 |
| 09.04.2019 | 59,50 | 60,42 | 58,56 | 58,72 | -1,87% | 598.619,00 |
| 08.04.2019 | 58,60 | 59,84 | 58,22 | 59,84 | 1,05% | 425.405,00 |
| 05.04.2019 | 59,58 | 60,14 | 58,50 | 59,22 | -0,80% | 537.915,00 |
| 04.04.2019 | 59,30 | 60,10 | 59,06 | 59,70 | 0,78% | 420.092,00 |
| 03.04.2019 | 59,32 | 60,18 | 59,10 | 59,24 | 1,37% | 626.139,00 |
| 02.04.2019 | 57,86 | 58,72 | 57,30 | 58,44 | 1,35% | 667.670,00 |
| 01.04.2019 | 56,76 | 58,00 | 56,76 | 57,66 | 3,07% | 754.147,00 |
| 29.03.2019 | 55,24 | 56,06 | 55,10 | 55,94 | 2,19% | 451.061,00 |
| 28.03.2019 | 55,20 | 55,86 | 54,56 | 54,74 | -0,80% | 446.681,00 |
| 27.03.2019 | 54,82 | 55,88 | 54,66 | 55,18 | 0,69% | 377.669,00 |
| 26.03.2019 | 55,44 | 55,52 | 54,80 | 54,80 | -1,33% | 341.568,00 |
| 25.03.2019 | 55,00 | 55,98 | 54,80 | 55,54 | 0,33% | 467.304,00 |
| 22.03.2019 | 56,90 | 56,98 | 55,04 | 55,36 | -2,12% | 613.531,00 |
| 21.03.2019 | 56,18 | 57,50 | 56,14 | 56,56 | 0,07% | 509.902,00 |
| 20.03.2019 | 57,80 | 58,06 | 56,44 | 56,52 | -2,21% | 617.627,00 |
| 19.03.2019 | 55,90 | 58,60 | 55,66 | 57,80 | 3,99% | 959.776,00 |
| 18.03.2019 | 56,02 | 56,36 | 55,50 | 55,58 | -0,79% | 595.931,00 |
| 15.03.2019 | 56,20 | 56,56 | 55,52 | 56,02 | -0,18% | 932.991,00 |
| 14.03.2019 | 56,40 | 56,82 | 56,06 | 56,12 | -0,36% | 462.938,00 |
| 13.03.2019 | 56,20 | 56,84 | 56,02 | 56,32 | 0,50% | 478.096,00 |
| 12.03.2019 | 57,74 | 57,90 | 56,02 | 56,04 | -2,06% | 525.327,00 |
| 11.03.2019 | 56,92 | 57,40 | 56,62 | 57,22 | 0,56% | 257.143,00 |
| 08.03.2019 | 57,22 | 57,46 | 56,22 | 56,90 | -1,83% | 426.111,00 |
| 07.03.2019 | 58,58 | 58,80 | 57,30 | 57,96 | -1,83% | 521.157,00 |
| 06.03.2019 | 59,02 | 59,70 | 58,64 | 59,04 | -0,77% | 428.450,00 |
| 05.03.2019 | 59,44 | 59,72 | 58,86 | 59,50 | -0,23% | 301.633,00 |
| 04.03.2019 | 60,02 | 60,50 | 59,64 | 59,64 | -0,50% | 349.465,00 |
| 01.03.2019 | 58,94 | 60,26 | 58,90 | 59,94 | 2,25% | 573.581,00 |
| 28.02.2019 | 58,32 | 58,88 | 57,84 | 58,62 | -0,44% | 408.248,00 |
| 27.02.2019 | 58,74 | 58,88 | 58,16 | 58,88 | 0,24% | 320.660,00 |
| 26.02.2019 | 59,00 | 59,00 | 57,70 | 58,74 | -0,17% | 441.862,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen