Porsche AG P911
XETR · Deutschland · Langlebige Konsumgüter
€43,02-2,48 (-5,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €43,85 | -3,63 % | €45,07 | €45,17 | €43,67 | 260,37K |
| 2026-09-30 | €45,50 | +0,44 % | €45,38 | €46,37 | €45,13 | 574,16K |
| 2026-09-29 | €45,30 | +1,59 % | €44,79 | €45,59 | €44,36 | 482,71K |
| 2026-09-28 | €44,59 | -2,28 % | €45,70 | €46,03 | €44,48 | 408,01K |
| 2026-09-25 | €45,63 | +2,75 % | €44,19 | €45,63 | €44,19 | 509,91K |
| 2026-09-24 | €44,41 | +0,57 % | €43,80 | €45,62 | €43,50 | 763,25K |
| 2026-09-23 | €44,16 | -2,56 % | €45,44 | €45,64 | €43,81 | 718,16K |
| 2026-09-22 | €45,32 | +1,21 % | €44,64 | €46,43 | €44,64 | 439,33K |
| 2026-09-21 | €44,78 | -2,63 % | €46,00 | €46,00 | €44,48 | 784,50K |
| 2026-09-18 | €45,99 | -3,34 % | €47,18 | €47,28 | €45,00 | 1,97M |
| 2026-09-17 | €47,58 | +5,10 % | €45,50 | €47,58 | €45,39 | 955,00K |
| 2026-09-16 | €45,27 | +0,33 % | €45,04 | €45,38 | €43,81 | 581,49K |
| 2026-09-15 | €45,12 | +0,24 % | €44,93 | €45,45 | €44,57 | 305,90K |
| 2026-09-14 | €45,01 | +0,38 % | €44,60 | €45,81 | €44,43 | 352,98K |
| 2026-09-11 | €44,84 | +0,07 % | €44,97 | €45,61 | €44,49 | 357,05K |
| 2026-09-10 | €44,81 | -0,13 % | €45,40 | €45,97 | €44,50 | 435,48K |
| 2026-09-09 | €44,87 | +0,02 % | €44,63 | €45,20 | €44,43 | 434,11K |
| 2026-09-08 | €44,86 | +0,29 % | €44,25 | €45,72 | €44,23 | 395,89K |
| 2026-09-07 | €44,73 | +1,15 % | €44,00 | €44,74 | €44,00 | 253,03K |
| 2026-09-04 | €44,22 | -1,29 % | €45,30 | €45,81 | €44,22 | 465,22K |
| 2026-09-03 | €44,80 | +1,77 % | €43,93 | €44,80 | €43,44 | 417,51K |
| 2026-09-02 | €44,02 | -1,48 % | €44,37 | €44,52 | €43,40 | 457,99K |
| 2026-09-01 | €44,68 | -1,61 % | €45,45 | €45,55 | €43,90 | 574,53K |
| 2026-08-31 | €45,41 | -1,18 % | €45,66 | €46,10 | €45,41 | 481,67K |
| 2026-08-28 | €45,95 | +1,61 % | €45,34 | €46,90 | €45,18 | 746,64K |
| 2026-08-27 | €45,22 | +4,55 % | €42,96 | €45,22 | €42,85 | 752,96K |
| 2026-08-26 | €43,25 | -1,88 % | €43,33 | €43,78 | €42,93 | 376,95K |
| 2026-08-25 | €44,08 | -0,05 % | €44,22 | €44,26 | €43,58 | 306,55K |
| 2026-08-24 | €44,10 | -2,02 % | €44,90 | €44,90 | €43,87 | 339,34K |
| 2026-08-21 | €45,01 | +0,92 % | €44,71 | €45,24 | €43,87 | 544,60K |
| 2026-08-20 | €44,60 | -0,11 % | €45,02 | €45,37 | €44,50 | 337,37K |
| 2026-08-19 | €44,65 | +1,50 % | €43,79 | €44,93 | €43,71 | 288,92K |
| 2026-08-18 | €43,99 | -1,28 % | €44,74 | €44,90 | €43,99 | 242,28K |
| 2026-08-17 | €44,56 | +0,32 % | €44,26 | €44,83 | €44,15 | 176,07K |
| 2026-08-14 | €44,42 | +1,16 % | €43,98 | €44,42 | €43,77 | 232,86K |
| 2026-08-13 | €43,91 | -2,29 % | €44,75 | €44,79 | €43,68 | 282,88K |
| 2026-08-12 | €44,94 | +0,16 % | €44,76 | €44,94 | €43,80 | 520,05K |
| 2026-08-11 | €44,87 | +0,54 % | €44,50 | €45,20 | €44,37 | 208,25K |
| 2026-08-10 | €44,63 | +1,20 % | €44,09 | €44,93 | €43,84 | 350,69K |
| 2026-08-07 | €44,10 | +1,29 % | €43,68 | €44,37 | €43,12 | 289,74K |
| 2026-08-06 | €43,54 | +0,11 % | €43,51 | €44,42 | €42,49 | 421,78K |
| 2026-08-05 | €43,49 | +0,18 % | €43,52 | €43,90 | €43,28 | 249,56K |
| 2026-08-04 | €43,41 | +0,30 % | €43,24 | €43,55 | €42,60 | 257,01K |
| 2026-08-03 | €43,28 | +1,98 % | €42,60 | €44,19 | €42,60 | 446,25K |
| 2026-07-31 | €42,44 | -3,55 % | €44,59 | €44,59 | €41,90 | 796,65K |
| 2026-07-30 | €44,00 | -0,45 % | €44,00 | €45,19 | €42,99 | 470,09K |
| 2026-07-29 | €44,20 | -1,47 % | €46,17 | €47,00 | €44,04 | 595,56K |
| 2026-07-28 | €44,86 | +2,44 % | €44,13 | €45,02 | €44,05 | 503,18K |
| 2026-07-27 | €43,79 | +0,11 % | €44,60 | €44,84 | €43,30 | 536,14K |
| 2026-07-24 | €43,74 | -3,55 % | €45,40 | €45,59 | €43,36 | 662,64K |
| 2026-07-23 | €45,35 | -1,75 % | €45,90 | €46,00 | €44,99 | 452,22K |
| 2026-07-22 | €46,16 | +3,22 % | €45,25 | €46,95 | €44,63 | 482,39K |
| 2026-07-21 | €44,72 | -0,29 % | €44,78 | €45,18 | €44,55 | 194,28K |
| 2026-07-20 | €44,85 | -0,33 % | €44,87 | €45,47 | €44,69 | 276,83K |
| 2026-07-17 | €45,00 | +0,16 % | €44,69 | €45,57 | €44,69 | 384,29K |
| 2026-07-16 | €44,93 | +1,10 % | €44,55 | €45,24 | €44,30 | 223,64K |
| 2026-07-15 | €44,44 | +2,16 % | €43,32 | €44,64 | €43,00 | 388,04K |
| 2026-07-14 | €43,50 | -2,47 % | €44,25 | €44,30 | €43,39 | 497,10K |
| 2026-07-13 | €44,60 | -1,17 % | €45,00 | €45,22 | €44,43 | 356,69K |
| 2026-07-10 | €45,13 | -2,80 % | €46,22 | €47,26 | €45,13 | 503,88K |
| 2026-07-09 | €46,43 | +0,65 % | €46,44 | €46,44 | €45,18 | 500,01K |
| 2026-07-08 | €46,13 | -2,41 % | €47,13 | €47,13 | €45,71 | 417,17K |
| 2026-07-07 | €47,27 | +0,49 % | €47,36 | €48,72 | €47,18 | 405,94K |
| 2026-07-06 | €47,04 | +2,33 % | €46,49 | €47,28 | €46,39 | 427,87K |
| 2026-07-03 | €45,97 | +1,70 % | €45,12 | €47,06 | €45,12 | 494,52K |
| 2026-07-02 | €45,20 | +2,47 % | €44,15 | €45,20 | €43,88 | 732,41K |
| 2026-07-01 | €44,11 | +1,38 % | €43,90 | €44,11 | €43,07 | 580,02K |
| 2026-06-30 | €43,51 | +2,38 % | €42,51 | €43,78 | €42,22 | 550,00K |
| 2026-06-29 | €42,50 | -1,67 % | €43,30 | €43,44 | €42,34 | 627,50K |
| 2026-06-26 | €43,22 | -2,31 % | €44,14 | €44,15 | €42,60 | 633,26K |
| 2026-06-25 | €44,24 | -1,86 % | €45,21 | €45,26 | €43,89 | 617,87K |
| 2026-06-24 | €45,08 | -2,95 % | €46,00 | €46,08 | €44,00 | 697,57K |
| 2026-06-23 | €46,45 | -3,11 % | €47,15 | €48,48 | €46,45 | 667,25K |
| 2026-06-22 | €47,94 | -0,10 % | €48,15 | €48,15 | €46,85 | 476,33K |
| 2026-06-19 | €47,99 | -0,35 % | €47,80 | €48,12 | €47,31 | 1,11M |
| 2026-06-18 | €48,16 | -1,77 % | €48,48 | €48,74 | €47,26 | 618,62K |
| 2026-06-17 | €49,03 | +0,06 % | €47,20 | €49,03 | €46,69 | 582,95K |
| 2026-06-16 | €49,00 | -1,63 % | €50,50 | €50,66 | €48,40 | 566,75K |
| 2026-06-15 | €49,81 | +1,45 % | €50,00 | €50,42 | €49,77 | 804,65K |
| 2026-06-12 | €49,10 | +1,22 % | €49,48 | €50,00 | €49,01 | 626,82K |
| 2026-06-11 | €48,51 | +1,63 % | €49,57 | €49,57 | €47,86 | 731,43K |
| 2026-06-10 | €47,73 | -1,16 % | €48,35 | €48,55 | €47,07 | 567,68K |
| 2026-06-09 | €48,29 | +0,73 % | €48,17 | €48,98 | €47,90 | 502,58K |
| 2026-06-08 | €47,94 | +2,30 % | €47,56 | €48,49 | €47,30 | 663,10K |
| 2026-06-05 | €46,86 | -3,04 % | €47,80 | €48,26 | €46,73 | 352,51K |
| 2026-06-04 | €48,33 | +1,58 % | €47,64 | €48,33 | €47,06 | 473,35K |
| 2026-06-03 | €47,58 | -0,65 % | €47,63 | €47,80 | €47,04 | 324,44K |
| 2026-06-02 | €47,89 | +1,72 % | €47,15 | €48,10 | €47,15 | 358,07K |
| 2026-06-01 | €47,08 | +0,41 % | €46,89 | €48,18 | €46,67 | 320,45K |
| 2026-05-29 | €46,89 | -1,59 % | €47,69 | €48,00 | €46,89 | 986,88K |