Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne P911-GF.DE
67.90+1.30(+1.95%)Dr. Ing. h.c. F. Porsche AG - Bearer Shares
WERSJA BETA
Deutsche Boerse Ag
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 66.48 | 67.90 | 66.48 | 67.90 | 677 | 0 |
14.08.2024 | 65.90 | 66.66 | 65.62 | 66.60 | 680 | 0 |
13.08.2024 | 65.92 | 66.16 | 65.26 | 65.72 | 1 761 | 0 |
12.08.2024 | 67.26 | 67.26 | 65.92 | 65.92 | 2 359 | 0 |
08.08.2024 | 66.98 | 67.38 | 66.26 | 66.52 | 1 076 | 0 |
07.08.2024 | 66.96 | 67.80 | 66.80 | 66.90 | 2 793 | 0 |
01.08.2024 | 69.46 | 69.94 | 68.44 | 69.02 | 1 789 | 0 |
31.07.2024 | 69.88 | 69.96 | 69.40 | 69.62 | 260 | 0 |
30.07.2024 | 70.34 | 70.34 | 69.24 | 69.36 | 711 | 0 |
29.07.2024 | 70.02 | 70.66 | 69.62 | 69.62 | 2 205 | 0 |
25.07.2024 | 68.62 | 69.46 | 67.30 | 69.26 | 2 768 | 0 |
24.07.2024 | 69.04 | 70.66 | 68.42 | 68.96 | 5 032 | 0 |
23.07.2024 | 69.98 | 70.00 | 67.14 | 69.16 | 9 859 | 0 |
22.07.2024 | 71.92 | 73.38 | 71.92 | 72.70 | 1 935 | 0 |
18.07.2024 | 71.82 | 74.10 | 71.82 | 74.06 | 513 | 0 |
17.07.2024 | 71.74 | 72.06 | 70.84 | 71.98 | 5 255 | 0 |
16.07.2024 | 75.02 | 75.02 | 71.16 | 72.12 | 1 672 | 0 |
15.07.2024 | 75.98 | 75.98 | 74.70 | 75.24 | 1 259 | 0 |
11.07.2024 | 75.60 | 75.86 | 73.92 | 74.90 | 473 | 0 |
10.07.2024 | 72.50 | 75.68 | 72.50 | 75.68 | 2 382 | 0 |
09.07.2024 | 72.28 | 72.80 | 72.08 | 72.80 | 3 804 | 0 |
08.07.2024 | 71.54 | 72.64 | 71.20 | 72.36 | 4 612 | 0 |
04.07.2024 | 68.84 | 70.06 | 68.80 | 69.66 | 3 142 | 0 |
03.07.2024 | 68.14 | 70.32 | 68.14 | 69.14 | 4 860 | 0 |
02.07.2024 | 69.84 | 69.84 | 65.86 | 68.30 | 2 303 | 0 |
01.07.2024 | 70.38 | 70.38 | 69.30 | 69.52 | 629 | 0 |
27.06.2024 | 70.82 | 70.88 | 69.68 | 69.88 | 12 001 | 0 |
26.06.2024 | 71.90 | 71.92 | 70.28 | 70.80 | 5 828 | 0 |
25.06.2024 | 70.46 | 71.44 | 70.26 | 70.98 | 1 044 | 0 |
24.06.2024 | 69.74 | 72.12 | 69.74 | 70.56 | 4 921 | 0 |
20.06.2024 | 68.76 | 69.40 | 68.52 | 69.34 | 1 625 | 0 |
19.06.2024 | 69.66 | 69.66 | 67.96 | 68.62 | 2 721 | 0 |
18.06.2024 | 70.16 | 70.70 | 69.40 | 69.62 | 1 206 | 0 |
17.06.2024 | 71.28 | 71.52 | 70.00 | 70.26 | 1 748 | 0 |
13.06.2024 | 72.50 | 72.50 | 69.20 | 70.64 | 6 759 | 0 |
12.06.2024 | 73.78 | 73.78 | 70.86 | 72.50 | 6 899 | 0 |
11.06.2024 | 73.68 | 73.90 | 73.32 | 73.90 | 1 006 | 0 |
10.06.2024 | 73.40 | 73.92 | 72.44 | 73.76 | 6 914 | 0 |
06.06.2024 | 76.18 | 76.62 | 75.70 | 75.78 | 1 871 | 0 |
05.06.2024 | 76.74 | 77.12 | 75.72 | 76.18 | 8 829 | 0 |
04.06.2024 | 77.18 | 77.48 | 76.42 | 76.62 | 1 081 | 0 |
03.06.2024 | 77.22 | 78.12 | 76.78 | 77.30 | 6 296 | 0 |
30.05.2024 | 73.22 | 75.56 | 73.22 | 75.16 | 1 571 | 0 |
29.05.2024 | 75.48 | 75.74 | 73.16 | 73.76 | 4 042 | 0 |
28.05.2024 | 76.20 | 76.22 | 75.40 | 75.58 | 4 556 | 0 |
27.05.2024 | 76.06 | 76.30 | 75.48 | 75.84 | 2 971 | 0 |
23.05.2024 | 77.00 | 77.18 | 75.86 | 75.88 | 1 749 | 0 |
22.05.2024 | 79.22 | 79.22 | 75.90 | 76.58 | 9 387 | 0 |
21.05.2024 | 80.78 | 80.78 | 79.50 | 80.14 | 733 | 0 |
20.05.2024 | 81.48 | 82.00 | 80.76 | 80.94 | 1 148 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus