Dr Ing HC F Porsche AG (P911)
Exportar para Excel
| << < 1 2 3 4 > |
| 16/12/2025 |
1.105.520 |
-0,28%
|
46,00
|
45,51
|
46,56
|
45,98
|
| 15/12/2025 |
1.315.100 |
-2,14%
|
47,22
|
45,96
|
47,22
|
46,11
|
| 12/12/2025 |
1.135.200 |
1,44%
|
46,37
|
46,34
|
47,50
|
47,12
|
| 11/12/2025 |
1.087.960 |
1,11%
|
45,52
|
45,09
|
46,50
|
46,45
|
| 10/12/2025 |
1.227.500 |
-1,52%
|
46,73
|
45,62
|
47,04
|
45,94
|
| 09/12/2025 |
1.322.100 |
-1,14%
|
47,34
|
46,51
|
47,77
|
46,65
|
| 08/12/2025 |
1.348.700 |
-1,26%
|
47,93
|
47,05
|
47,93
|
47,19
|
| 05/12/2025 |
1.456.600 |
2,42%
|
46,82
|
46,79
|
48,08
|
47,79
|
| 04/12/2025 |
1.415.220 |
4,31%
|
44,82
|
44,82
|
47,15
|
46,66
|
| 03/12/2025 |
1.812.840 |
2,33%
|
43,89
|
43,85
|
45,24
|
44,73
|
| 02/12/2025 |
3.843.000 |
-0,61%
|
43,98
|
43,71
|
44,71
|
43,71
|
| 01/12/2025 |
3.811.500 |
-0,79%
|
44,28
|
43,76
|
44,85
|
43,98
|
| 28/11/2025 |
3.738.800 |
-0,31%
|
44,55
|
44,11
|
44,76
|
44,33
|
| 27/11/2025 |
3.615.400 |
1,37%
|
43,91
|
43,90
|
44,84
|
44,47
|
| 26/11/2025 |
3.873.000 |
0,53%
|
43,78
|
43,41
|
44,14
|
43,87
|
| 25/11/2025 |
4.026.600 |
-0,14%
|
43,48
|
43,17
|
43,92
|
43,64
|
| 24/11/2025 |
3.734.000 |
1,60%
|
43,27
|
43,21
|
44,17
|
43,70
|
| 21/11/2025 |
3.867.800 |
1,92%
|
42,22
|
42,11
|
43,53
|
43,01
|
| 20/11/2025 |
3.777.900 |
-5,10%
|
44,72
|
42,11
|
44,91
|
42,20
|
| 19/11/2025 |
3.337.360 |
0,16%
|
44,11
|
43,75
|
44,70
|
44,47
|
| 18/11/2025 |
3.335.000 |
-0,89%
|
44,51
|
44,11
|
45,11
|
44,40
|
| 17/11/2025 |
3.237.800 |
-2,61%
|
45,93
|
44,78
|
46,17
|
44,80
|
| 14/11/2025 |
3.597.300 |
-1,12%
|
46,64
|
45,71
|
46,68
|
46,00
|
| 13/11/2025 |
3.145.700 |
-0,41%
|
46,75
|
46,26
|
47,27
|
46,52
|
| 12/11/2025 |
3.337.700 |
-0,66%
|
47,10
|
46,49
|
48,18
|
46,71
|
| 11/11/2025 |
3.605.800 |
2,87%
|
45,65
|
45,04
|
47,48
|
47,02
|
| 10/11/2025 |
3.631.900 |
-0,48%
|
45,92
|
45,52
|
46,24
|
45,71
|
| 07/11/2025 |
2.692.800 |
1,06%
|
45,83
|
45,57
|
46,90
|
45,93
|
| 06/11/2025 |
3.614.900 |
-0,85%
|
45,96
|
45,45
|
46,36
|
45,45
|
| 05/11/2025 |
3.602.300 |
3,24%
|
44,31
|
44,30
|
46,04
|
45,84
|
| 04/11/2025 |
3.208.000 |
-2,74%
|
45,29
|
44,32
|
45,63
|
44,40
|
| 03/11/2025 |
2.902.100 |
0,33%
|
45,39
|
45,14
|
46,59
|
45,65
|
| 31/10/2025 |
3.286.700 |
-1,98%
|
46,36
|
45,48
|
46,81
|
45,50
|
| 30/10/2025 |
3.720.300 |
-3,31%
|
47,90
|
46,33
|
48,52
|
46,42
|
| 29/10/2025 |
3.469.200 |
-0,54%
|
48,30
|
47,96
|
49,18
|
48,01
|
| 28/10/2025 |
3.197.200 |
0,06%
|
48,85
|
47,62
|
49,06
|
48,27
|
| 27/10/2025 |
3.467.720 |
4,94%
|
47,41
|
47,41
|
49,11
|
48,24
|
| 24/10/2025 |
3.081.250 |
2,59%
|
45,13
|
45,11
|
47,26
|
45,97
|
| 23/10/2025 |
3.901.000 |
3,75%
|
43,28
|
43,12
|
45,33
|
44,81
|
| 22/10/2025 |
4.012.100 |
-1,03%
|
43,60
|
42,92
|
43,70
|
43,19
|
| 21/10/2025 |
3.988.000 |
2,03%
|
42,90
|
42,71
|
44,23
|
43,64
|
| 20/10/2025 |
4.143.390 |
0,45%
|
42,77
|
42,10
|
42,97
|
42,77
|
| 17/10/2025 |
3.791.080 |
3,53%
|
41,88
|
41,03
|
42,82
|
42,58
|
| 16/10/2025 |
3.859.200 |
0,66%
|
40,82
|
40,82
|
41,98
|
41,13
|
| 15/10/2025 |
4.201.840 |
1,21%
|
40,46
|
40,41
|
41,15
|
40,86
|
| 14/10/2025 |
4.171.500 |
-1,34%
|
40,67
|
40,27
|
41,13
|
40,37
|
| 13/10/2025 |
3.948.220 |
0,05%
|
41,17
|
40,71
|
41,55
|
40,92
|
| 10/10/2025 |
3.978.730 |
-1,68%
|
41,61
|
40,65
|
42,10
|
40,90
|
| 09/10/2025 |
3.640.730 |
-2,14%
|
42,57
|
41,43
|
42,66
|
41,60
|
| 08/10/2025 |
3.759.120 |
-1,09%
|
43,15
|
41,72
|
43,15
|
42,51
|
| 07/10/2025 |
4.179.600 |
-0,37%
|
43,10
|
42,74
|
43,45
|
42,98
|
| 06/10/2025 |
3.774.830 |
0,35%
|
42,95
|
42,77
|
43,47
|
43,14
|
| 03/10/2025 |
4.244.300 |
0,84%
|
42,75
|
42,47
|
43,22
|
42,99
|
| 02/10/2025 |
4.196.400 |
3,00%
|
41,45
|
41,43
|
43,03
|
42,63
|
| 01/10/2025 |
4.311.600 |
0,22%
|
41,22
|
41,08
|
41,84
|
41,39
|
| 30/09/2025 |
3.998.400 |
-2,43%
|
42,41
|
41,14
|
42,41
|
41,30
|
| 29/09/2025 |
4.011.000 |
-0,33%
|
42,60
|
42,10
|
42,89
|
42,33
|
| 26/09/2025 |
4.282.900 |
0,83%
|
42,20
|
42,20
|
42,96
|
42,47
|
| 25/09/2025 |
3.880.180 |
-0,78%
|
42,53
|
42,07
|
43,07
|
42,12
|
| 24/09/2025 |
4.298.320 |
2,76%
|
41,33
|
40,66
|
42,65
|
42,45
|
| 23/09/2025 |
3.998.200 |
1,42%
|
40,89
|
40,89
|
41,89
|
41,31
|
| 22/09/2025 |
3.769.640 |
-3,28%
|
41,22
|
39,73
|
41,70
|
40,73
|
| 19/09/2025 |
3.465.320 |
-4,23%
|
43,84
|
41,99
|
44,50
|
42,11
|
| 18/09/2025 |
3.271.500 |
0,43%
|
43,95
|
43,63
|
44,40
|
43,97
|
| 17/09/2025 |
3.577.400 |
-1,73%
|
44,53
|
43,58
|
44,82
|
43,78
|
| 16/09/2025 |
3.388.200 |
1,16%
|
44,13
|
44,07
|
45,37
|
44,55
|
| 15/09/2025 |
3.548.800 |
1,76%
|
43,43
|
43,37
|
44,38
|
44,04
|
| 12/09/2025 |
4.042.600 |
0,46%
|
43,09
|
42,85
|
43,46
|
43,28
|
| 11/09/2025 |
3.935.200 |
1,08%
|
42,62
|
42,21
|
43,30
|
43,08
|
| 10/09/2025 |
3.857.300 |
-1,62%
|
43,35
|
42,30
|
43,39
|
42,62
|
| 09/09/2025 |
3.514.450 |
-0,09%
|
43,24
|
42,60
|
43,71
|
43,32
|
| 08/09/2025 |
3.746.600 |
-1,57%
|
44,11
|
43,12
|
44,36
|
43,36
|
| 05/09/2025 |
3.915.600 |
-0,05%
|
44,20
|
43,93
|
44,62
|
44,05
|
| 04/09/2025 |
3.406.240 |
-1,32%
|
44,21
|
43,68
|
44,78
|
44,07
|
| 03/09/2025 |
3.953.300 |
1,38%
|
44,46
|
44,19
|
44,86
|
44,66
|
| 02/09/2025 |
3.642.400 |
-2,76%
|
45,23
|
44,05
|
45,58
|
44,05
|
| 01/09/2025 |
3.931.600 |
0,13%
|
45,29
|
45,23
|
45,74
|
45,30
|
| 29/08/2025 |
4.028.600 |
-2,52%
|
46,40
|
45,23
|
46,74
|
45,24
|
| 28/08/2025 |
3.354.500 |
-0,02%
|
46,27
|
46,24
|
47,66
|
46,41
|
| 27/08/2025 |
3.573.500 |
0,37%
|
46,20
|
46,15
|
47,73
|
46,42
|
| 26/08/2025 |
3.358.370 |
-0,06%
|
46,12
|
46,09
|
47,01
|
46,25
|
| 25/08/2025 |
3.380.440 |
-0,96%
|
46,92
|
46,15
|
46,97
|
46,28
|
| 22/08/2025 |
3.484.300 |
0,62%
|
46,58
|
46,56
|
47,17
|
46,73
|
| 21/08/2025 |
3.626.100 |
0,11%
|
46,37
|
46,01
|
46,63
|
46,44
|
| 20/08/2025 |
3.528.800 |
-1,13%
|
46,96
|
46,29
|
47,11
|
46,39
|
| 19/08/2025 |
3.305.700 |
3,17%
|
45,37
|
45,37
|
47,38
|
46,92
|
| 18/08/2025 |
3.904.900 |
-0,44%
|
45,93
|
45,12
|
45,97
|
45,48
|
| 15/08/2025 |
3.912.500 |
0,29%
|
45,76
|
45,62
|
46,43
|
45,68
|
| 14/08/2025 |
3.838.100 |
0,24%
|
45,38
|
45,16
|
45,87
|
45,55
|
| 13/08/2025 |
3.936.400 |
0,00%
|
45,53
|
45,05
|
45,65
|
45,44
|
| 12/08/2025 |
3.901.000 |
-0,22%
|
45,53
|
45,15
|
45,98
|
45,44
|
| 11/08/2025 |
4.035.000 |
-1,11%
|
46,00
|
45,15
|
46,42
|
45,54
|
| 08/08/2025 |
3.921.500 |
2,52%
|
45,03
|
44,76
|
46,23
|
46,05
|
| 07/08/2025 |
4.056.200 |
0,81%
|
44,70
|
43,74
|
45,51
|
44,92
|
| 06/08/2025 |
3.799.800 |
1,57%
|
43,93
|
43,88
|
45,39
|
44,56
|
| 05/08/2025 |
3.931.400 |
2,55%
|
42,89
|
42,86
|
44,14
|
43,87
|
| 04/08/2025 |
4.045.800 |
0,35%
|
42,78
|
42,40
|
43,24
|
42,78
|
| 01/08/2025 |
4.178.100 |
-4,05%
|
44,19
|
42,47
|
44,58
|
42,63
|
| 31/07/2025 |
4.079.200 |
2,30%
|
43,77
|
43,77
|
45,14
|
44,43
|
| 30/07/2025 |
3.964.000 |
0,98%
|
43,22
|
42,89
|
44,87
|
43,43
|
