Dr Ing HC F Porsche AG (P911)
Exportar para Excel
| 1 2 3 4 > >> |
| 19/08/2026 |
598.400 |
0,52%
|
44,01
|
43,75
|
44,89
|
44,36
|
| 18/08/2026 |
575.300 |
0,23%
|
43,99
|
43,89
|
44,87
|
44,13
|
| 17/08/2026 |
543.180 |
-0,29%
|
44,24
|
44,00
|
44,81
|
44,03
|
| 14/08/2026 |
572.000 |
0,55%
|
43,97
|
43,76
|
44,34
|
44,16
|
| 13/08/2026 |
545.600 |
-2,01%
|
44,83
|
43,72
|
44,83
|
43,92
|
| 12/08/2026 |
587.400 |
0,54%
|
44,61
|
43,83
|
44,83
|
44,82
|
| 11/08/2026 |
530.640 |
0,52%
|
44,44
|
44,15
|
45,17
|
44,58
|
| 10/08/2026 |
493.680 |
0,86%
|
43,86
|
43,82
|
44,89
|
44,35
|
| 07/08/2026 |
540.800 |
1,66%
|
43,43
|
43,14
|
44,35
|
43,97
|
| 06/08/2026 |
463.200 |
-0,18%
|
43,21
|
42,53
|
44,40
|
43,25
|
| 05/08/2026 |
561.000 |
-0,02%
|
43,47
|
43,20
|
43,87
|
43,33
|
| 04/08/2026 |
578.300 |
0,42%
|
43,31
|
42,58
|
43,51
|
43,34
|
| 03/08/2026 |
547.520 |
2,18%
|
42,69
|
42,49
|
44,15
|
43,16
|
| 31/07/2026 |
514.400 |
-3,76%
|
44,17
|
41,93
|
44,38
|
42,24
|
| 30/07/2026 |
546.410 |
-0,68%
|
44,00
|
43,08
|
44,83
|
43,89
|
| 29/07/2026 |
534.680 |
-1,14%
|
44,92
|
44,00
|
46,70
|
44,19
|
| 28/07/2026 |
534.160 |
2,22%
|
43,63
|
43,59
|
44,99
|
44,70
|
| 27/07/2026 |
423.640 |
-0,05%
|
43,96
|
43,31
|
44,53
|
43,73
|
| 24/07/2026 |
522.700 |
-2,78%
|
44,80
|
43,45
|
45,41
|
43,75
|
| 23/07/2026 |
517.380 |
-2,20%
|
45,68
|
44,92
|
45,92
|
45,00
|
| 22/07/2026 |
447.150 |
3,42%
|
44,61
|
44,61
|
46,87
|
46,01
|
| 21/07/2026 |
519.200 |
-0,02%
|
44,61
|
44,49
|
45,13
|
44,49
|
| 20/07/2026 |
538.240 |
-0,58%
|
44,47
|
44,47
|
45,46
|
44,50
|
| 17/07/2026 |
553.900 |
0,22%
|
44,32
|
44,31
|
45,57
|
44,76
|
| 16/07/2026 |
581.900 |
1,13%
|
44,36
|
44,29
|
45,23
|
44,66
|
| 15/07/2026 |
506.800 |
2,27%
|
43,25
|
43,16
|
44,56
|
44,16
|
| 14/07/2026 |
557.100 |
-2,48%
|
44,24
|
43,16
|
44,33
|
43,18
|
| 13/07/2026 |
965.460 |
-1,97%
|
44,46
|
44,28
|
45,16
|
44,28
|
| 10/07/2026 |
965.770 |
-2,27%
|
45,94
|
45,17
|
47,16
|
45,17
|
| 09/07/2026 |
1.004.600 |
0,24%
|
46,31
|
45,18
|
46,58
|
46,22
|
| 08/07/2026 |
903.600 |
-1,94%
|
47,03
|
45,74
|
47,04
|
46,11
|
| 07/07/2026 |
909.000 |
1,31%
|
46,45
|
46,45
|
48,65
|
47,02
|
| 06/07/2026 |
1.027.800 |
1,38%
|
45,84
|
45,48
|
47,26
|
46,41
|
| 03/07/2026 |
1.020.500 |
1,67%
|
45,21
|
45,19
|
47,04
|
45,78
|
| 02/07/2026 |
908.600 |
2,62%
|
44,04
|
43,87
|
45,03
|
45,03
|
| 01/07/2026 |
463.940 |
1,01%
|
43,52
|
43,08
|
43,99
|
43,88
|
| 30/06/2026 |
601.400 |
2,21%
|
42,63
|
42,24
|
43,58
|
43,44
|
| 29/06/2026 |
1.162.570 |
-1,16%
|
43,21
|
42,37
|
43,67
|
42,50
|
| 26/06/2026 |
1.115.000 |
-2,25%
|
43,95
|
42,65
|
44,11
|
43,00
|
| 25/06/2026 |
1.077.700 |
-1,85%
|
44,87
|
43,93
|
45,25
|
43,99
|
| 24/06/2026 |
1.164.100 |
-2,99%
|
45,51
|
44,05
|
45,53
|
44,82
|
| 23/06/2026 |
1.135.900 |
-2,98%
|
47,23
|
46,17
|
48,44
|
46,20
|
| 22/06/2026 |
1.051.020 |
-0,27%
|
47,51
|
46,86
|
48,00
|
47,62
|
| 19/06/2026 |
954.000 |
-0,19%
|
47,71
|
47,30
|
48,02
|
47,75
|
| 18/06/2026 |
994.700 |
-1,58%
|
48,61
|
47,26
|
48,72
|
47,84
|
| 17/06/2026 |
833.810 |
1,14%
|
47,53
|
47,45
|
48,88
|
48,61
|
| 16/06/2026 |
752.260 |
-3,34%
|
50,36
|
47,72
|
50,50
|
48,06
|
| 15/06/2026 |
777.400 |
1,00%
|
49,71
|
49,71
|
50,38
|
49,72
|
| 12/06/2026 |
848.500 |
0,29%
|
49,04
|
49,01
|
49,97
|
49,23
|
| 11/06/2026 |
911.300 |
4,40%
|
48,52
|
47,97
|
49,29
|
49,09
|
| 10/06/2026 |
988.600 |
-2,18%
|
48,10
|
47,02
|
48,53
|
47,02
|
| 09/06/2026 |
977.600 |
1,50%
|
47,46
|
47,43
|
48,94
|
48,07
|
| 08/06/2026 |
1.013.270 |
2,33%
|
47,04
|
46,73
|
48,46
|
47,36
|
| 05/06/2026 |
960.400 |
-3,84%
|
47,92
|
46,26
|
48,17
|
46,28
|
| 04/06/2026 |
1.060.280 |
1,88%
|
47,25
|
47,08
|
48,19
|
48,13
|
| 03/06/2026 |
986.200 |
-0,82%
|
47,62
|
47,07
|
47,80
|
47,24
|
| 02/06/2026 |
928.000 |
1,60%
|
47,09
|
46,52
|
48,05
|
47,63
|
| 01/06/2026 |
1.033.500 |
0,45%
|
46,83
|
46,81
|
48,14
|
46,88
|
| 29/05/2026 |
941.700 |
-1,52%
|
47,63
|
46,59
|
47,94
|
46,67
|
| 28/05/2026 |
860.500 |
2,35%
|
46,53
|
46,19
|
47,63
|
47,39
|
| 27/05/2026 |
1.137.200 |
1,92%
|
45,62
|
45,46
|
47,28
|
46,30
|
| 26/05/2026 |
1.054.800 |
-1,75%
|
46,32
|
45,36
|
46,32
|
45,43
|
| 25/05/2026 |
981.800 |
0,92%
|
46,54
|
46,24
|
46,66
|
46,24
|
| 22/05/2026 |
949.000 |
0,53%
|
45,72
|
45,62
|
46,54
|
45,82
|
| 21/05/2026 |
1.102.800 |
0,91%
|
45,13
|
45,07
|
45,95
|
45,58
|
| 20/05/2026 |
1.063.300 |
1,83%
|
43,91
|
43,61
|
45,41
|
45,17
|
| 19/05/2026 |
1.108.000 |
-2,85%
|
45,55
|
44,26
|
45,92
|
44,36
|
| 18/05/2026 |
931.800 |
-1,04%
|
45,82
|
44,97
|
45,90
|
45,66
|
| 15/05/2026 |
939.000 |
-1,05%
|
46,17
|
46,01
|
46,96
|
46,14
|
| 14/05/2026 |
910.320 |
1,37%
|
45,94
|
45,84
|
47,19
|
46,63
|
| 13/05/2026 |
1.012.680 |
2,98%
|
44,91
|
44,91
|
46,22
|
46,00
|
| 12/05/2026 |
978.440 |
0,54%
|
44,39
|
44,21
|
45,63
|
44,67
|
| 11/05/2026 |
907.160 |
4,47%
|
42,52
|
42,06
|
44,76
|
44,43
|
| 08/05/2026 |
971.600 |
2,11%
|
41,64
|
41,59
|
42,97
|
42,53
|
| 07/05/2026 |
1.041.900 |
-1,98%
|
42,56
|
41,62
|
42,91
|
41,65
|
| 06/05/2026 |
1.153.900 |
4,07%
|
41,30
|
41,27
|
43,84
|
42,49
|
| 05/05/2026 |
1.189.300 |
2,13%
|
40,08
|
40,03
|
41,12
|
40,83
|
| 04/05/2026 |
1.130.100 |
-2,61%
|
40,11
|
39,74
|
40,84
|
39,98
|
| 30/04/2026 |
1.099.140 |
1,23%
|
40,32
|
40,22
|
41,75
|
41,05
|
| 29/04/2026 |
1.099.880 |
0,00%
|
40,54
|
40,06
|
40,91
|
40,55
|
| 28/04/2026 |
1.273.800 |
-0,02%
|
40,76
|
40,49
|
41,07
|
40,55
|
| 27/04/2026 |
1.078.500 |
-1,34%
|
40,57
|
40,55
|
40,97
|
40,56
|
| 24/04/2026 |
1.146.000 |
-1,18%
|
41,64
|
40,88
|
41,64
|
41,11
|
| 23/04/2026 |
1.106.000 |
0,17%
|
41,52
|
41,47
|
42,21
|
41,60
|
| 22/04/2026 |
890.700 |
-0,26%
|
42,01
|
41,35
|
42,59
|
41,53
|
| 21/04/2026 |
936.500 |
-1,79%
|
42,59
|
41,64
|
42,94
|
41,64
|
| 20/04/2026 |
994.000 |
-0,84%
|
42,71
|
42,17
|
42,93
|
42,40
|
| 17/04/2026 |
822.200 |
2,71%
|
41,99
|
41,94
|
43,71
|
42,76
|
| 16/04/2026 |
1.022.660 |
-2,69%
|
42,65
|
41,60
|
43,15
|
41,63
|
| 15/04/2026 |
953.000 |
-0,07%
|
42,93
|
42,78
|
43,61
|
42,78
|
| 14/04/2026 |
1.086.000 |
2,86%
|
42,30
|
42,09
|
43,49
|
42,81
|
| 13/04/2026 |
930.380 |
2,84%
|
40,20
|
40,14
|
41,68
|
41,62
|
| 10/04/2026 |
857.600 |
0,45%
|
40,59
|
39,71
|
41,42
|
40,47
|
| 09/04/2026 |
949.020 |
0,20%
|
40,60
|
40,09
|
41,01
|
40,29
|
| 08/04/2026 |
813.000 |
0,73%
|
41,02
|
40,20
|
41,62
|
40,21
|
| 07/04/2026 |
1.241.000 |
2,04%
|
38,86
|
38,76
|
40,26
|
39,92
|
| 02/04/2026 |
1.022.300 |
-0,84%
|
38,71
|
38,66
|
39,51
|
39,12
|
| 01/04/2026 |
950.600 |
1,89%
|
39,11
|
39,05
|
40,06
|
39,45
|
| 31/03/2026 |
939.600 |
3,86%
|
38,11
|
37,72
|
39,32
|
38,72
|
| 30/03/2026 |
1.290.100 |
-0,16%
|
37,49
|
37,16
|
38,17
|
37,28
|
