Börse:
64,700€
0,47%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
64,580€
Ask:
64,820€
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 64,79 | 65,02 | 64,08 | 64,76 | 0,56% | - |
| 18.02.2020 | 64,50 | 65,32 | 63,74 | 64,40 | -1,59% | 368.387,00 |
| 17.02.2020 | 65,80 | 66,18 | 65,26 | 65,44 | 0,68% | 320.063,00 |
| 14.02.2020 | 65,90 | 66,24 | 64,74 | 65,00 | -1,40% | 404.382,00 |
| 13.02.2020 | 65,30 | 65,92 | 64,56 | 65,92 | 0,43% | 497.429,00 |
| 12.02.2020 | 63,66 | 65,98 | 63,66 | 65,64 | 3,53% | 508.854,00 |
| 11.02.2020 | 63,36 | 64,16 | 62,76 | 63,40 | 1,38% | 378.399,00 |
| 10.02.2020 | 63,16 | 63,60 | 62,22 | 62,54 | -1,48% | 314.793,00 |
| 07.02.2020 | 63,98 | 64,08 | 62,78 | 63,48 | -1,52% | 416.663,00 |
| 06.02.2020 | 64,94 | 65,16 | 64,26 | 64,46 | 0,25% | 289.049,00 |
| 05.02.2020 | 63,30 | 64,76 | 62,76 | 64,30 | 1,77% | 480.546,00 |
| 04.02.2020 | 62,20 | 63,18 | 61,34 | 63,18 | 2,47% | 590.800,00 |
| 03.02.2020 | 61,48 | 61,86 | 60,82 | 61,66 | 0,85% | 438.275,00 |
| 31.01.2020 | 61,60 | 62,34 | 61,06 | 61,14 | -1,26% | 480.588,00 |
| 30.01.2020 | 63,26 | 63,58 | 61,80 | 61,92 | -2,67% | 720.376,00 |
| 29.01.2020 | 64,24 | 64,88 | 63,62 | 63,62 | -0,97% | 374.417,00 |
| 28.01.2020 | 64,52 | 64,68 | 63,54 | 64,24 | 0,03% | 402.230,00 |
| 27.01.2020 | 65,50 | 65,78 | 63,90 | 64,22 | -3,54% | 681.563,00 |
| 24.01.2020 | 66,90 | 67,48 | 66,40 | 66,58 | 0,06% | 284.158,00 |
| 23.01.2020 | 66,86 | 67,20 | 66,06 | 66,54 | -0,78% | 397.798,00 |
| 22.01.2020 | 68,14 | 68,68 | 67,06 | 67,06 | -1,27% | 444.916,00 |
| 21.01.2020 | 67,12 | 68,44 | 67,02 | 67,92 | -0,06% | 313.782,00 |
| 20.01.2020 | 67,70 | 68,40 | 67,46 | 67,96 | 0,32% | 224.115,00 |
| 17.01.2020 | 68,16 | 68,62 | 67,58 | 67,74 | -0,15% | 360.358,00 |
| 16.01.2020 | 67,90 | 68,10 | 66,58 | 67,84 | -0,62% | 476.761,00 |
| 15.01.2020 | 69,00 | 69,30 | 67,76 | 68,26 | -1,50% | 492.770,00 |
| 14.01.2020 | 69,74 | 69,74 | 68,82 | 69,30 | -0,32% | 407.299,00 |
| 13.01.2020 | 69,80 | 70,06 | 69,36 | 69,52 | -0,49% | 322.282,00 |
| 10.01.2020 | 68,56 | 70,66 | 68,56 | 69,86 | 1,36% | 525.601,00 |
| 09.01.2020 | 68,50 | 69,56 | 67,90 | 68,92 | 1,86% | 474.969,00 |
| 08.01.2020 | 67,06 | 67,76 | 66,60 | 67,66 | 0,21% | 301.491,00 |
| 07.01.2020 | 67,10 | 67,66 | 66,96 | 67,52 | 1,23% | 323.304,00 |
| 06.01.2020 | 66,48 | 66,78 | 65,58 | 66,70 | -0,48% | 336.483,00 |
| 03.01.2020 | 67,14 | 67,38 | 66,10 | 67,02 | -0,98% | 307.605,00 |
| 02.01.2020 | 66,48 | 68,20 | 66,40 | 67,68 | 1,56% | 308.905,00 |
| 30.12.2019 | 66,98 | 67,04 | 66,42 | 66,64 | -0,83% | 179.127,00 |
| 27.12.2019 | 67,30 | 67,46 | 66,94 | 67,20 | -0,06% | 151.260,00 |
| 23.12.2019 | 67,50 | 67,50 | 66,56 | 67,24 | -0,44% | 174.890,00 |
| 20.12.2019 | 67,20 | 67,88 | 66,98 | 67,54 | -0,12% | 533.731,00 |
| 19.12.2019 | 67,90 | 68,26 | 66,74 | 67,62 | -0,53% | 420.203,00 |
| 18.12.2019 | 68,12 | 68,26 | 67,38 | 67,98 | -0,15% | 354.114,00 |
| 17.12.2019 | 68,58 | 68,60 | 67,72 | 68,08 | -0,84% | 318.263,00 |
| 16.12.2019 | 68,72 | 68,90 | 67,72 | 68,66 | -0,32% | 271.097,00 |
| 13.12.2019 | 68,82 | 70,18 | 68,58 | 68,88 | 1,56% | 621.786,00 |
| 12.12.2019 | 67,10 | 68,20 | 66,70 | 67,82 | 1,47% | 373.846,00 |
| 11.12.2019 | 66,38 | 67,10 | 66,30 | 66,84 | 0,69% | 330.686,00 |
| 10.12.2019 | 66,12 | 66,38 | 65,20 | 66,38 | -0,33% | 359.164,00 |
| 09.12.2019 | 67,38 | 67,74 | 66,58 | 66,60 | -1,30% | 291.385,00 |
| 06.12.2019 | 67,02 | 67,60 | 66,62 | 67,48 | 0,57% | 240.718,00 |
| 05.12.2019 | 66,96 | 67,66 | 66,88 | 67,10 | -0,15% | 238.099,00 |
| 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 |