Dr Ing HC F Porsche AG (P911)
Exportar para Excel
| << < 1 2 3 4 |
| 29/07/2025 |
4.317.000 |
-2,41%
|
44,12
|
42,97
|
44,45
|
43,01
|
| 28/07/2025 |
3.775.020 |
-3,59%
|
47,35
|
43,82
|
47,53
|
44,07
|
| 25/07/2025 |
4.075.200 |
3,67%
|
42,99
|
42,99
|
45,90
|
45,71
|
| 24/07/2025 |
4.150.200 |
-2,02%
|
45,15
|
44,09
|
45,64
|
44,09
|
| 23/07/2025 |
4.063.900 |
8,83%
|
42,37
|
42,37
|
45,17
|
45,00
|
| 22/07/2025 |
4.381.600 |
0,07%
|
41,50
|
41,26
|
41,85
|
41,35
|
| 21/07/2025 |
4.410.300 |
-0,27%
|
41,47
|
41,23
|
41,88
|
41,32
|
| 18/07/2025 |
3.974.700 |
-1,43%
|
42,07
|
41,34
|
42,30
|
41,43
|
| 17/07/2025 |
4.314.800 |
-0,54%
|
42,38
|
41,86
|
42,96
|
42,03
|
| 16/07/2025 |
4.181.800 |
-2,11%
|
43,04
|
42,05
|
43,06
|
42,26
|
| 15/07/2025 |
4.291.700 |
1,20%
|
42,72
|
42,72
|
43,70
|
43,17
|
| 14/07/2025 |
4.369.900 |
-2,20%
|
42,49
|
42,29
|
43,09
|
42,66
|
| 11/07/2025 |
4.355.400 |
-0,95%
|
44,10
|
43,32
|
44,12
|
43,62
|
| 10/07/2025 |
4.064.900 |
2,54%
|
43,04
|
43,04
|
44,43
|
44,04
|
| 09/07/2025 |
4.406.500 |
-1,78%
|
43,83
|
42,54
|
43,90
|
42,95
|
| 08/07/2025 |
4.100.600 |
4,17%
|
42,16
|
41,94
|
44,08
|
43,73
|
| 07/07/2025 |
4.159.000 |
-1,15%
|
42,71
|
41,98
|
42,71
|
41,98
|
| 04/07/2025 |
4.392.400 |
-1,23%
|
42,81
|
42,27
|
42,91
|
42,47
|
| 03/07/2025 |
4.377.500 |
-0,16%
|
43,18
|
42,97
|
43,76
|
43,00
|
| 02/07/2025 |
4.486.500 |
1,63%
|
42,28
|
42,27
|
43,70
|
43,07
|
| 01/07/2025 |
4.317.100 |
0,67%
|
42,07
|
40,95
|
42,40
|
42,38
|
| 30/06/2025 |
4.329.700 |
-0,52%
|
42,69
|
41,96
|
43,00
|
42,10
|
| 27/06/2025 |
4.516.900 |
6,33%
|
39,80
|
39,80
|
42,79
|
42,32
|
| 26/06/2025 |
4.570.400 |
-0,18%
|
39,99
|
39,57
|
40,37
|
39,80
|
| 25/06/2025 |
4.720.500 |
-2,80%
|
40,97
|
39,72
|
41,05
|
39,87
|
| 24/06/2025 |
4.424.400 |
0,05%
|
41,33
|
40,86
|
41,90
|
41,02
|
| 23/06/2025 |
4.724.800 |
-0,15%
|
40,83
|
40,52
|
41,25
|
41,00
|
| 20/06/2025 |
4.523.200 |
0,71%
|
40,99
|
40,97
|
41,88
|
41,06
|
| 19/06/2025 |
4.648.600 |
-0,63%
|
40,80
|
40,59
|
41,23
|
40,77
|
| 18/06/2025 |
4.633.000 |
0,27%
|
40,95
|
40,56
|
41,38
|
41,03
|
| 17/06/2025 |
4.550.300 |
-0,56%
|
41,04
|
40,81
|
41,69
|
40,92
|
| 16/06/2025 |
4.486.300 |
-0,24%
|
40,85
|
40,50
|
41,68
|
41,15
|
| 13/06/2025 |
4.518.400 |
-2,44%
|
41,32
|
41,22
|
41,70
|
41,25
|
| 12/06/2025 |
4.474.900 |
-0,33%
|
42,40
|
42,13
|
42,69
|
42,28
|
| 11/06/2025 |
4.405.500 |
-0,31%
|
42,64
|
42,38
|
43,25
|
42,42
|
| 10/06/2025 |
4.430.100 |
3,60%
|
41,19
|
41,13
|
42,71
|
42,55
|
| 09/06/2025 |
4.253.000 |
-0,65%
|
41,23
|
41,07
|
41,70
|
41,07
|
| 06/06/2025 |
4.444.900 |
-0,41%
|
42,05
|
41,03
|
42,05
|
41,34
|
| 05/06/2025 |
4.341.200 |
-0,43%
|
41,99
|
41,34
|
42,05
|
41,51
|
| 04/06/2025 |
4.370.500 |
0,48%
|
41,65
|
41,41
|
42,04
|
41,69
|
| 03/06/2025 |
4.297.400 |
-0,22%
|
41,55
|
40,82
|
41,73
|
41,49
|
| 02/06/2025 |
4.383.000 |
-2,78%
|
42,21
|
41,38
|
42,26
|
41,58
|
| 30/05/2025 |
4.384.800 |
-0,95%
|
43,23
|
42,18
|
43,33
|
42,77
|
| 29/05/2025 |
4.392.800 |
0,98%
|
43,76
|
43,01
|
43,83
|
43,18
|
| 28/05/2025 |
4.320.000 |
0,83%
|
42,36
|
42,14
|
43,35
|
42,76
|
| 27/05/2025 |
4.354.700 |
-0,77%
|
42,91
|
42,31
|
43,21
|
42,41
|
| 26/05/2025 |
4.357.800 |
0,92%
|
43,32
|
42,55
|
43,35
|
42,74
|
| 23/05/2025 |
4.404.400 |
-3,57%
|
43,88
|
41,59
|
43,97
|
42,35
|
| 22/05/2025 |
4.832.900 |
-3,89%
|
43,46
|
43,37
|
44,21
|
43,92
|
| 21/05/2025 |
4.590.000 |
-1,00%
|
46,08
|
45,26
|
46,19
|
45,70
|
| 20/05/2025 |
4.647.900 |
0,26%
|
45,94
|
45,47
|
46,83
|
46,16
|
| 19/05/2025 |
4.379.900 |
-0,15%
|
46,15
|
45,66
|
46,52
|
46,04
|
| 16/05/2025 |
4.366.600 |
-2,39%
|
47,21
|
45,91
|
47,48
|
46,11
|
| 15/05/2025 |
4.250.200 |
-1,09%
|
47,67
|
46,82
|
47,69
|
47,24
|
| 14/05/2025 |
4.281.000 |
0,13%
|
48,01
|
47,47
|
48,36
|
47,76
|
| 13/05/2025 |
4.774.700 |
-1,06%
|
47,85
|
47,70
|
48,52
|
47,70
|
| 12/05/2025 |
4.478.400 |
2,75%
|
47,51
|
47,51
|
49,65
|
48,21
|
| 09/05/2025 |
4.444.700 |
0,06%
|
47,17
|
46,86
|
47,44
|
46,92
|
| 08/05/2025 |
4.718.800 |
3,17%
|
45,87
|
45,66
|
47,10
|
46,89
|
| 07/05/2025 |
4.685.600 |
3,13%
|
44,94
|
44,61
|
45,96
|
45,45
|
| 06/05/2025 |
5.000.200 |
-2,39%
|
44,86
|
43,71
|
45,22
|
44,07
|
| 05/05/2025 |
4.701.600 |
0,49%
|
44,86
|
44,55
|
45,63
|
45,15
|
| 02/05/2025 |
4.558.800 |
1,61%
|
44,36
|
44,21
|
45,29
|
44,93
|
| 30/04/2025 |
4.797.700 |
-2,25%
|
45,06
|
43,68
|
46,08
|
44,22
|
| 29/04/2025 |
4.723.000 |
2,33%
|
44,46
|
43,37
|
45,27
|
45,24
|
| 28/04/2025 |
4.372.600 |
-4,92%
|
46,81
|
44,20
|
47,58
|
44,21
|
| 25/04/2025 |
4.613.400 |
-0,79%
|
46,84
|
46,40
|
47,32
|
46,50
|
| 24/04/2025 |
4.727.900 |
2,47%
|
46,20
|
45,51
|
46,87
|
46,87
|
| 23/04/2025 |
4.662.700 |
1,96%
|
45,40
|
45,13
|
46,35
|
45,74
|
| 22/04/2025 |
5.026.200 |
2,65%
|
43,50
|
43,24
|
45,06
|
44,86
|
| 17/04/2025 |
4.987.800 |
1,37%
|
43,80
|
43,03
|
44,07
|
43,70
|
| 16/04/2025 |
5.084.700 |
-2,18%
|
43,51
|
42,90
|
43,85
|
43,11
|
| 15/04/2025 |
4.799.600 |
-1,63%
|
45,46
|
43,47
|
45,76
|
44,07
|
| 14/04/2025 |
4.973.400 |
1,82%
|
44,61
|
43,92
|
44,83
|
44,80
|
| 11/04/2025 |
5.124.000 |
2,54%
|
43,39
|
42,23
|
44,21
|
44,00
|
| 10/04/2025 |
4.997.600 |
-6,00%
|
45,93
|
42,11
|
46,42
|
42,91
|
| 09/04/2025 |
5.139.700 |
9,52%
|
41,21
|
40,94
|
45,96
|
45,65
|
| 08/04/2025 |
5.125.900 |
-3,00%
|
43,67
|
41,00
|
43,98
|
41,68
|
| 07/04/2025 |
5.237.000 |
-0,12%
|
41,21
|
40,71
|
44,57
|
42,97
|
| 04/04/2025 |
5.005.400 |
-4,42%
|
44,91
|
42,89
|
45,61
|
43,02
|
| 03/04/2025 |
4.808.600 |
-3,08%
|
44,81
|
44,51
|
46,84
|
45,01
|
| 02/04/2025 |
4.639.200 |
2,07%
|
45,48
|
44,64
|
46,44
|
46,44
|
| 01/04/2025 |
4.445.400 |
-0,85%
|
46,18
|
45,31
|
46,47
|
45,50
|
| 31/03/2025 |
4.498.800 |
-3,71%
|
47,18
|
45,64
|
47,27
|
45,89
|
| 28/03/2025 |
4.405.000 |
-1,67%
|
48,28
|
47,44
|
49,19
|
47,66
|
| 27/03/2025 |
4.361.800 |
-2,49%
|
48,08
|
47,20
|
48,98
|
48,47
|
| 26/03/2025 |
3.953.700 |
-3,29%
|
51,08
|
49,71
|
51,32
|
49,71
|
| 25/03/2025 |
3.482.000 |
-0,93%
|
51,66
|
51,02
|
52,10
|
51,40
|
| 24/03/2025 |
3.904.900 |
-0,19%
|
52,32
|
51,54
|
52,68
|
51,88
|
| 21/03/2025 |
726.000 |
%
|
51,48
|
51,40
|
52,06
|
51,98
|
