Börse:
71,570€
-2,20%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
71,360€
Ask:
71,780€
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 73,48 | 73,52 | 72,02 | 72,08 | -1,50% | 868.336,00 |
| 17.05.2022 | 75,50 | 75,68 | 72,32 | 73,18 | -2,79% | 913.872,00 |
| 16.05.2022 | 75,48 | 76,12 | 74,30 | 75,28 | -3,26% | 555.790,00 |
| 13.05.2022 | 77,42 | 78,64 | 76,36 | 77,82 | 1,81% | 1.023.909,00 |
| 12.05.2022 | 74,70 | 76,72 | 73,84 | 76,44 | 0,39% | 562.005,00 |
| 11.05.2022 | 74,22 | 76,92 | 73,12 | 76,14 | 5,25% | 824.315,00 |
| 10.05.2022 | 75,56 | 75,88 | 72,04 | 72,34 | -2,98% | 775.008,00 |
| 09.05.2022 | 76,74 | 77,12 | 74,18 | 74,56 | -3,07% | 524.222,00 |
| 06.05.2022 | 77,50 | 78,02 | 75,92 | 76,92 | -1,11% | 512.655,00 |
| 05.05.2022 | 80,24 | 80,94 | 76,88 | 77,78 | -0,69% | 558.099,00 |
| 04.05.2022 | 79,46 | 80,16 | 78,32 | 78,32 | -1,58% | 417.795,00 |
| 03.05.2022 | 78,24 | 79,92 | 77,80 | 79,58 | 2,71% | 532.646,00 |
| 02.05.2022 | 79,00 | 79,24 | 73,94 | 77,48 | -2,59% | 531.791,00 |
| 29.04.2022 | 79,14 | 79,86 | 78,66 | 79,54 | 1,58% | 516.061,00 |
| 28.04.2022 | 77,98 | 79,36 | 77,22 | 78,30 | 2,30% | 509.273,00 |
| 27.04.2022 | 76,16 | 77,78 | 73,94 | 76,54 | 0,42% | 749.948,00 |
| 26.04.2022 | 80,26 | 80,40 | 75,66 | 76,22 | -3,84% | 921.742,00 |
| 25.04.2022 | 80,50 | 81,36 | 78,82 | 79,26 | -3,88% | 714.460,00 |
| 22.04.2022 | 82,50 | 83,80 | 82,26 | 82,46 | -1,72% | 423.377,00 |
| 21.04.2022 | 83,66 | 84,74 | 83,20 | 83,90 | 0,58% | 543.265,00 |
| 20.04.2022 | 82,96 | 84,36 | 82,46 | 83,42 | 1,58% | 385.761,00 |
| 19.04.2022 | 81,80 | 82,84 | 81,08 | 82,12 | 1,08% | 537.057,00 |
| 14.04.2022 | 81,42 | 82,46 | 80,46 | 81,24 | 0,05% | 652.461,00 |
| 13.04.2022 | 80,68 | 81,22 | 79,76 | 81,20 | 0,10% | 436.576,00 |
| 12.04.2022 | 80,02 | 81,66 | 79,46 | 81,12 | -0,76% | 519.502,00 |
| 11.04.2022 | 82,20 | 82,72 | 80,86 | 81,74 | -1,66% | 518.316,00 |
| 08.04.2022 | 84,84 | 85,06 | 83,02 | 83,12 | -0,14% | 421.506,00 |
| 07.04.2022 | 84,60 | 85,44 | 82,94 | 83,24 | -0,86% | 570.276,00 |
| 06.04.2022 | 87,30 | 87,72 | 82,90 | 83,96 | -4,72% | 968.665,00 |
| 05.04.2022 | 89,78 | 89,78 | 87,58 | 88,12 | -0,97% | 661.321,00 |
| 04.04.2022 | 88,98 | 89,42 | 87,28 | 88,98 | 0,86% | 518.413,00 |
| 01.04.2022 | 88,22 | 89,38 | 87,24 | 88,22 | 0,36% | 546.588,00 |
| 31.03.2022 | 89,00 | 89,66 | 87,62 | 87,90 | -0,63% | 691.584,00 |
| 30.03.2022 | 89,88 | 89,88 | 87,70 | 88,46 | -1,54% | 748.596,00 |
| 29.03.2022 | 85,50 | 90,14 | 84,54 | 89,84 | 6,65% | 990.041,00 |
| 28.03.2022 | 83,92 | 85,60 | 83,78 | 84,24 | 0,60% | 468.115,00 |
| 25.03.2022 | 83,34 | 84,36 | 82,66 | 83,74 | 0,70% | 371.343,00 |
| 24.03.2022 | 83,26 | 84,16 | 82,60 | 83,16 | -0,55% | 696.076,00 |
| 23.03.2022 | 84,80 | 85,14 | 82,94 | 83,62 | -0,62% | 539.713,00 |
| 22.03.2022 | 82,82 | 84,70 | 82,20 | 84,14 | 1,82% | 643.615,00 |
| 21.03.2022 | 81,88 | 83,00 | 81,20 | 82,64 | 0,58% | 587.779,00 |
| 18.03.2022 | 82,04 | 83,14 | 80,98 | 82,16 | -0,29% | 3.773.412,00 |
| 17.03.2022 | 83,30 | 83,38 | 81,22 | 82,40 | 0,41% | 1.103.699,00 |
| 16.03.2022 | 79,50 | 82,48 | 78,56 | 82,06 | 6,08% | 1.616.441,00 |
| 15.03.2022 | 75,90 | 77,88 | 73,64 | 77,36 | 0,76% | 1.225.363,00 |
| 14.03.2022 | 75,98 | 78,86 | 75,70 | 76,78 | 5,32% | 1.384.945,00 |
| 11.03.2022 | 73,44 | 75,56 | 72,40 | 72,90 | 0,50% | 1.317.423,00 |
| 10.03.2022 | 76,30 | 76,76 | 71,86 | 72,54 | -4,10% | 1.493.943,00 |
| 09.03.2022 | 71,00 | 75,64 | 69,10 | 75,64 | 12,06% | 2.134.680,00 |
| 08.03.2022 | 68,06 | 71,18 | 67,02 | 67,50 | -2,79% | 2.150.321,00 |
| 07.03.2022 | 70,50 | 72,48 | 67,04 | 69,44 | -5,27% | 2.590.920,00 |
| 04.03.2022 | 78,68 | 79,22 | 73,16 | 73,30 | -8,60% | 2.143.455,00 |
| 03.03.2022 | 82,36 | 83,62 | 80,20 | 80,20 | -2,34% | 1.071.057,00 |
| 02.03.2022 | 83,04 | 85,10 | 80,68 | 82,12 | -3,34% | 1.769.597,00 |
| 01.03.2022 | 90,00 | 91,56 | 84,96 | 84,96 | -6,51% | 1.258.744,00 |
| 28.02.2022 | 89,00 | 90,96 | 85,76 | 90,88 | -0,57% | 1.593.942,00 |
| 25.02.2022 | 92,00 | 93,00 | 89,14 | 91,40 | 3,77% | 2.086.097,00 |
| 24.02.2022 | 90,00 | 94,54 | 86,96 | 88,08 | -7,23% | 2.581.069,00 |
| 23.02.2022 | 91,58 | 97,66 | 90,56 | 94,94 | 4,58% | 2.101.881,00 |
| 22.02.2022 | 79,58 | 93,96 | 79,04 | 90,78 | 11,30% | 3.119.259,00 |
| 21.02.2022 | 85,00 | 85,82 | 80,74 | 81,56 | -3,16% | 656.255,00 |
| 18.02.2022 | 86,86 | 87,80 | 84,22 | 84,22 | -3,15% | 561.680,00 |
| 17.02.2022 | 88,02 | 88,82 | 86,50 | 86,96 | -0,91% | 518.405,00 |
| 16.02.2022 | 89,30 | 90,00 | 87,36 | 87,76 | -2,01% | 510.262,00 |
| 15.02.2022 | 85,00 | 89,66 | 84,40 | 89,56 | 4,77% | 880.630,00 |
| 14.02.2022 | 85,00 | 86,72 | 84,30 | 85,48 | -2,69% | 1.116.044,00 |
| 11.02.2022 | 84,48 | 88,42 | 84,00 | 87,84 | 2,57% | 1.011.497,00 |
| 10.02.2022 | 85,04 | 86,28 | 84,44 | 85,64 | 0,97% | 841.667,00 |
| 09.02.2022 | 79,44 | 85,98 | 78,98 | 84,82 | 8,19% | 1.350.642,00 |
| 08.02.2022 | 79,00 | 79,94 | 77,82 | 78,40 | -0,38% | 822.293,00 |
| 07.02.2022 | 79,94 | 80,20 | 78,70 | 78,70 | -0,28% | 571.271,00 |
| 04.02.2022 | 81,34 | 81,38 | 78,20 | 78,92 | -2,64% | 726.914,00 |
| 03.02.2022 | 81,38 | 81,90 | 80,86 | 81,06 | -0,71% | 371.901,00 |
| 02.02.2022 | 82,80 | 83,74 | 81,56 | 81,64 | -0,87% | 519.533,00 |
| 01.02.2022 | 82,80 | 83,68 | 81,84 | 82,36 | -0,05% | 545.670,00 |
| 31.01.2022 | 83,10 | 83,68 | 81,56 | 82,40 | 0,56% | 541.439,00 |
| 28.01.2022 | 83,58 | 83,80 | 81,12 | 81,94 | -1,84% | 665.792,00 |
| 27.01.2022 | 82,00 | 84,86 | 81,70 | 83,48 | 0,12% | 582.647,00 |
| 26.01.2022 | 81,76 | 84,40 | 81,50 | 83,38 | 3,04% | 540.440,00 |
| 25.01.2022 | 81,84 | 82,02 | 80,10 | 80,92 | 0,40% | 650.416,00 |
| 24.01.2022 | 84,38 | 85,08 | 79,94 | 80,60 | -5,49% | 936.618,00 |
| 21.01.2022 | 86,20 | 86,22 | 83,74 | 85,28 | -3,13% | 735.592,00 |
| 20.01.2022 | 87,84 | 88,48 | 86,40 | 88,04 | 0,18% | 418.341,00 |
| 19.01.2022 | 87,34 | 89,38 | 86,56 | 87,88 | -0,02% | 527.696,00 |
| 18.01.2022 | 87,80 | 88,74 | 86,06 | 87,90 | -0,50% | 717.260,00 |
| 17.01.2022 | 89,38 | 89,52 | 87,48 | 88,34 | -0,36% | 379.272,00 |
| 14.01.2022 | 88,56 | 90,10 | 87,80 | 88,66 | -0,54% | 618.818,00 |
| 13.01.2022 | 89,00 | 90,36 | 88,60 | 89,14 | -0,49% | 544.467,00 |
| 12.01.2022 | 89,54 | 90,44 | 88,00 | 89,58 | 0,97% | 558.820,00 |
| 11.01.2022 | 89,60 | 89,60 | 87,80 | 88,72 | -0,34% | 491.518,00 |
| 10.01.2022 | 90,60 | 91,32 | 88,50 | 89,02 | -1,31% | 492.822,00 |
| 07.01.2022 | 92,16 | 92,74 | 89,92 | 90,20 | -1,38% | 587.729,00 |
| 06.01.2022 | 90,20 | 92,22 | 89,96 | 91,46 | -0,67% | 683.133,00 |
| 05.01.2022 | 90,60 | 92,46 | 90,44 | 92,08 | 1,99% | 739.022,00 |
| 04.01.2022 | 87,70 | 90,86 | 87,70 | 90,28 | 3,72% | 892.794,00 |
| 03.01.2022 | 83,88 | 88,16 | 83,78 | 87,04 | 4,31% | 600.136,00 |
| 30.12.2021 | 83,80 | 83,94 | 83,34 | 83,44 | -0,26% | 166.016,00 |
| 29.12.2021 | 84,70 | 84,72 | 83,46 | 83,66 | -1,20% | 212.560,00 |
| 28.12.2021 | 84,70 | 85,90 | 84,54 | 84,68 | 0,28% | 247.124,00 |
| 27.12.2021 | 84,30 | 84,76 | 83,96 | 84,44 | -0,09% | 245.524,00 |