Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne P911-GF.DE
81.46-0.40(-0.49%)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 |
---|---|---|---|---|---|---|
09.05.2024 | 81.60 | 81.82 | 81.16 | 81.46 | 207 | 0 |
08.05.2024 | 84.74 | 84.74 | 81.28 | 81.86 | 3 131 | 0 |
07.05.2024 | 84.44 | 85.00 | 84.44 | 84.88 | 1 187 | 0 |
06.05.2024 | 83.82 | 84.56 | 83.80 | 83.80 | 1 303 | 0 |
02.05.2024 | 83.88 | 84.44 | 83.22 | 83.66 | 1 096 | 0 |
30.04.2024 | 87.16 | 87.16 | 83.82 | 83.82 | 5 966 | 0 |
29.04.2024 | 89.96 | 89.96 | 85.90 | 87.30 | 1 169 | 0 |
25.04.2024 | 90.94 | 90.94 | 88.94 | 89.54 | 361 | 0 |
24.04.2024 | 91.54 | 91.54 | 90.66 | 91.28 | 756 | 0 |
23.04.2024 | 89.20 | 91.92 | 89.20 | 91.92 | 1 132 | 0 |
22.04.2024 | 90.10 | 90.10 | 88.94 | 89.48 | 1 906 | 0 |
18.04.2024 | 90.00 | 90.40 | 89.70 | 89.96 | 386 | 0 |
16.04.2024 | 91.54 | 91.92 | 89.52 | 90.20 | 6 104 | 0 |
15.04.2024 | 93.30 | 94.38 | 92.28 | 92.28 | 1 712 | 0 |
11.04.2024 | 94.82 | 95.70 | 92.92 | 95.26 | 1 614 | 0 |
04.04.2024 | 93.70 | 95.78 | 93.60 | 93.80 | 2 328 | 0 |
21.03.2024 | 93.58 | 95.14 | 93.58 | 93.62 | 5 265 | 0 |
20.03.2024 | 92.80 | 94.08 | 91.96 | 94.08 | 1 621 | 0 |
19.03.2024 | 91.64 | 93.38 | 91.34 | 93.20 | 2 481 | 0 |
18.03.2024 | 89.10 | 91.98 | 88.84 | 91.66 | 2 095 | 0 |
14.03.2024 | 85.76 | 88.76 | 85.76 | 87.62 | 1 302 | 0 |
13.03.2024 | 88.22 | 88.98 | 85.70 | 85.80 | 3 697 | 0 |
12.03.2024 | 79.00 | 90.02 | 77.50 | 88.92 | 24 038 | 0 |
11.03.2024 | 81.92 | 81.96 | 80.92 | 81.70 | 2 819 | 0 |
07.03.2024 | 83.10 | 83.24 | 82.10 | 83.06 | 1 051 | 0 |
06.03.2024 | 83.80 | 84.40 | 83.22 | 83.60 | 482 | 0 |
05.03.2024 | 83.44 | 83.88 | 81.94 | 83.34 | 1 681 | 0 |
04.03.2024 | 86.48 | 86.50 | 83.26 | 83.30 | 1 801 | 0 |
29.02.2024 | 85.18 | 87.32 | 85.18 | 86.96 | 5 073 | 0 |
28.02.2024 | 84.24 | 85.30 | 84.24 | 84.94 | 2 718 | 0 |
27.02.2024 | 82.04 | 84.30 | 82.04 | 84.00 | 3 725 | 0 |
26.02.2024 | 82.88 | 82.88 | 82.10 | 82.10 | 1 009 | 0 |
22.02.2024 | 80.90 | 82.42 | 80.90 | 81.28 | 707 | 0 |
21.02.2024 | 78.90 | 81.08 | 78.90 | 80.56 | 1 789 | 0 |
20.02.2024 | 80.02 | 80.02 | 78.26 | 78.78 | 1 084 | 0 |
19.02.2024 | 80.34 | 80.40 | 79.44 | 79.84 | 737 | 0 |
15.02.2024 | 79.68 | 79.68 | 78.78 | 79.54 | 459 | 0 |
14.02.2024 | 80.34 | 80.40 | 79.26 | 79.52 | 1 138 | 0 |
13.02.2024 | 80.94 | 81.30 | 80.10 | 80.10 | 1 666 | 0 |
12.02.2024 | 80.56 | 81.58 | 80.46 | 81.14 | 2 831 | 0 |
08.02.2024 | 81.38 | 82.12 | 81.30 | 81.90 | 564 | 0 |
07.02.2024 | 81.42 | 83.00 | 80.96 | 81.50 | 1 100 | 0 |
06.02.2024 | 83.20 | 83.32 | 80.76 | 81.42 | 3 394 | 0 |
05.02.2024 | 82.48 | 84.06 | 82.22 | 83.26 | 5 606 | 0 |
31.01.2024 | 78.18 | 79.44 | 78.10 | 79.22 | 2 498 | 0 |
30.01.2024 | 77.66 | 78.80 | 76.52 | 78.18 | 5 416 | 0 |
29.01.2024 | 76.62 | 77.20 | 75.68 | 77.20 | 3 092 | 0 |
25.01.2024 | 75.20 | 75.22 | 74.00 | 74.18 | 2 832 | 0 |
23.01.2024 | 72.66 | 75.18 | 72.66 | 74.96 | 2 887 | 0 |
22.01.2024 | 74.32 | 74.32 | 72.28 | 72.52 | 4 720 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus