Tradegate Exchange

Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien

301

243

47.16

Date	Time	Volume	Order Volume	Price
09/05/2025	12:49:57.123	200		47.16
			200	47.16
			200	47.16
09/05/2025	12:47:35.027	100		47.15
			100	47.15
			100	47.15
09/05/2025	12:44:17.029	2		47.13
			2	47.13
			2	47.13
09/05/2025	12:42:42.445	51		47.13
			51	47.13
			51	47.13
09/05/2025	12:41:53.997	11		47.14
			11	47.14
			11	47.14
09/05/2025	12:40:54.765	11		47.14
			11	47.14
			11	47.14
09/05/2025	12:36:39.708	1		47.17
			1	47.17
			1	47.17
09/05/2025	12:35:28.025	10		47.20
			10	47.20
			10	47.20
09/05/2025	12:31:30.769	200		47.26
			200	47.26
			200	47.26
09/05/2025	12:25:08.962	5		47.27
			5	47.27
			5	47.27
09/05/2025	12:24:46.143	111		47.27
			111	47.27
			111	47.27
09/05/2025	12:23:19.022	3		47.24
			3	47.24
			3	47.24
09/05/2025	12:23:11.782	5		47.25
			5	47.25
			5	47.25
09/05/2025	12:16:33.721	10		47.23
			10	47.23
			10	47.23
09/05/2025	12:14:18.292	13		47.27
			13	47.27
			13	47.27
09/05/2025	12:14:11.847	112		47.27
			112	47.27
			112	47.27
09/05/2025	12:10:31.622	11		47.29
			11	47.29
			11	47.29
09/05/2025	12:05:19.491	50		47.26
			50	47.26
			50	47.26
09/05/2025	12:04:11.231	25		47.25
			25	47.25
			25	47.25
09/05/2025	12:01:17.969	1		47.24
			1	47.24
			1	47.24
09/05/2025	12:00:23.831	10		47.28
			10	47.28
			10	47.28
09/05/2025	12:00:22.984	5		47.28
			5	47.28
			5	47.28
09/05/2025	11:59:49.553	1		47.28
			1	47.28
			1	47.28
09/05/2025	11:59:24.762	10		47.28
			10	47.28
			10	47.28
09/05/2025	11:56:23.330	95		47.27
			95	47.27
			95	47.27
09/05/2025	11:56:19.278	2		47.27
			2	47.27
			2	47.27
09/05/2025	11:53:39.201	2		47.24
			2	47.24
			2	47.24
09/05/2025	11:50:32.175	25		47.32
			25	47.32
			25	47.32
09/05/2025	11:45:04.274	4		47.35
			4	47.35
			4	47.35
09/05/2025	11:38:55.191	215		47.37
			215	47.37
			215	47.37
09/05/2025	11:38:41.054	11		47.34
			11	47.34
			11	47.34
09/05/2025	11:35:33.425	50		47.36
			50	47.36
			50	47.36
09/05/2025	11:35:33.282	250		47.36
			250	47.36
			250	47.36
09/05/2025	11:35:28.774	450		47.36
			450	47.36
			450	47.36
09/05/2025	11:35:17.687	250		47.36
			250	47.36
			250	47.36
09/05/2025	11:34:30.575	5		47.34
			5	47.34
			5	47.34
09/05/2025	11:33:39.085	250		47.35
			250	47.35
			250	47.35
09/05/2025	11:28:25.528	250		47.36
			250	47.36
			250	47.36
09/05/2025	11:28:05.428	85		47.36
			85	47.36
			85	47.36
09/05/2025	11:27:02.207	2		47.38
			2	47.38
			2	47.38
09/05/2025	11:25:59.660	2		47.37
			2	47.37
			2	47.37
09/05/2025	11:25:56.208	55		47.38
			55	47.38
			55	47.38
09/05/2025	11:23:41.758	20		47.38
			20	47.38
			20	47.38
09/05/2025	11:22:53.040	100		47.36
			100	47.36
			100	47.36
09/05/2025	11:20:31.479	10		47.33
			10	47.33
			10	47.33
09/05/2025	11:18:10.934	30		47.38
			30	47.38
			30	47.38
09/05/2025	11:18:10.532	30		47.37
			30	47.37
			30	47.37
09/05/2025	11:17:05.183	350		47.36
			350	47.36
			350	47.36
09/05/2025	11:17:05.140	350		47.36
			350	47.36
			350	47.36
09/05/2025	11:16:15.321	32		47.33
			32	47.33
			32	47.33
09/05/2025	11:13:19.556	125		47.30
			125	47.30
			125	47.30
09/05/2025	11:13:09.829	2		47.30
			2	47.30
			2	47.30
09/05/2025	11:12:24.677	85		47.31
			85	47.31
			85	47.31
09/05/2025	11:11:36.257	50		47.33
			50	47.33
			50	47.33
09/05/2025	11:09:00.147	118		47.31
			118	47.31
			118	47.31
09/05/2025	11:06:57.314	300		47.32
			300	47.32
			300	47.32
09/05/2025	11:06:19.824	1		47.29
			1	47.29
			1	47.29
09/05/2025	11:05:30.094	7		47.25
			7	47.25
			7	47.25
09/05/2025	11:04:53.559	211		47.19
			211	47.19
			211	47.19
09/05/2025	11:02:37.187	45		47.18
			45	47.18
			45	47.18
09/05/2025	10:58:36.725	63		47.15
			63	47.15
			63	47.15
09/05/2025	10:55:43.683	100		47.00
			5	47.00
			100	47.00
			23	47.00
			7	47.00
			65	47.00
09/05/2025	10:54:50.414	100		47.02
			100	47.02
			100	47.02
09/05/2025	10:53:41.120	11		47.02
			11	47.02
			11	47.02
09/05/2025	10:53:27.082	41		47.05
			41	47.05
			41	47.05
09/05/2025	10:53:12.405	100		47.04
			100	47.04
			100	47.04
09/05/2025	10:53:04.531	125		47.04
			125	47.04
			125	47.04
09/05/2025	10:52:45.440	43		47.06
			43	47.06
			43	47.06
09/05/2025	10:51:53.030	15		47.04
			15	47.04
			15	47.04
09/05/2025	10:49:26.064	31		47.04
			31	47.04
			31	47.04
09/05/2025	10:49:14.311	138		47.07
			138	47.07
			138	47.07
09/05/2025	10:48:48.662	2		47.08
			2	47.08
			2	47.08
09/05/2025	10:48:39.809	3		47.07
			3	47.07
			3	47.07
09/05/2025	10:48:06.384	1		47.09
			1	47.09
			1	47.09
09/05/2025	10:45:05.058	5		47.13
			5	47.13
			5	47.13
09/05/2025	10:44:22.287	250		47.13
			250	47.13
			250	47.13
09/05/2025	10:44:14.425	2		47.15
			2	47.15
			2	47.15
09/05/2025	10:40:59.809	11		47.19
			11	47.19
			11	47.19
09/05/2025	10:40:48.857	110		47.19
			110	47.19
			110	47.19
09/05/2025	10:33:43.079	125		47.18
			125	47.18
			125	47.18
09/05/2025	10:32:21.209	40		47.08
			40	47.08
			40	47.08
09/05/2025	10:31:53.597	10		47.05
			10	47.05
			10	47.05
09/05/2025	10:31:44.067	200		47.05
			200	47.05
			200	47.05
09/05/2025	10:31:32.956	40		47.03
			40	47.03
			40	47.03
09/05/2025	10:30:08.596	450		47.05
			450	47.05
			450	47.05
09/05/2025	10:29:40.498	10		47.03
			10	47.03
			10	47.03
09/05/2025	10:27:29.531	10		47.09
			10	47.09
			10	47.09
09/05/2025	10:27:28.792	32		47.10
			25	47.10
			32	47.10
			7	47.10
09/05/2025	10:27:08.513	450		47.19
			450	47.19
			450	47.19
09/05/2025	10:25:03.388	50		47.16
			50	47.16
			50	47.16
09/05/2025	10:24:35.498	100		47.16
			100	47.16
			100	47.16
09/05/2025	10:21:24.908	10		47.18
			10	47.18
			10	47.18
09/05/2025	10:20:06.047	250		47.17
			250	47.17
			250	47.17
09/05/2025	10:19:27.956	20		47.09
			20	47.09
			20	47.09
09/05/2025	10:17:09.885	300		47.18
			300	47.18
			300	47.18
09/05/2025	10:16:37.301	350		47.16
			350	47.16
			350	47.16
09/05/2025	10:14:51.559	11		47.14
			11	47.14
			11	47.14
09/05/2025	10:14:31.220	133		47.13
			133	47.13
			133	47.13
09/05/2025	10:14:05.980	120		47.10
			120	47.10
			120	47.10
09/05/2025	10:13:29.938	300		47.10
			300	47.10
			300	47.10
09/05/2025	10:11:59.428	3		47.07
			3	47.07
			3	47.07
09/05/2025	10:11:56.307	1		47.07
			1	47.07
			1	47.07
09/05/2025	10:11:53.897	5		47.07
			5	47.07
			5	47.07
09/05/2025	10:11:33.843	28		47.06
			28	47.06
			28	47.06
09/05/2025	10:10:53.776	20		47.08
			20	47.08
			20	47.08
09/05/2025	10:10:25.501	250		47.06
			250	47.06
			250	47.06
09/05/2025	10:09:50.658	3		47.06
			3	47.06
			3	47.06
09/05/2025	10:09:38.877	3		47.06
			3	47.06
			3	47.06
09/05/2025	10:07:42.446	5		47.07
			5	47.07
			5	47.07
09/05/2025	10:06:51.787	4		47.09
			4	47.09
			4	47.09
09/05/2025	10:06:27.211	25		47.07
			25	47.07
			25	47.07
09/05/2025	10:06:16.807	1		47.09
			1	47.09
			1	47.09
09/05/2025	10:04:12.323	1		47.14
			1	47.14
			1	47.14
09/05/2025	10:02:30.826	25		47.15
			25	47.15
			25	47.15
09/05/2025	10:01:23.312	200		47.20
			200	47.20
			200	47.20
09/05/2025	10:01:07.854	150		47.22
			150	47.22
			150	47.22
09/05/2025	10:00:24.736	65		47.26
			65	47.26
			65	47.26
09/05/2025	10:00:23.010	43		47.28
			43	47.28
			43	47.28
09/05/2025	09:59:08.545	262		47.30
			12	47.30
			250	47.30
			262	47.30
09/05/2025	09:58:59.489	1 459		47.30
			1 459	47.30
			400	47.30
			1 059	47.30
09/05/2025	09:58:23.702	400		47.30
			400	47.30
			400	47.30
09/05/2025	09:57:33.724	30		47.41
			30	47.41
			30	47.41
09/05/2025	09:57:00.345	250		47.38
			250	47.38
			250	47.38
09/05/2025	09:56:51.278	16		47.41
			16	47.41
			16	47.41
09/05/2025	09:55:35.283	3		47.40
			3	47.40
			3	47.40
09/05/2025	09:53:40.779	400		47.36
			400	47.36
			400	47.36
09/05/2025	09:52:38.616	25		47.45
			25	47.45
			25	47.45
09/05/2025	09:51:28.812	200		47.40
			200	47.40
			200	47.40
09/05/2025	09:51:24.886	60		47.40
			60	47.40
			60	47.40
09/05/2025	09:50:58.689	1		47.42
			1	47.42
			1	47.42
09/05/2025	09:48:33.110	1		47.40
			1	47.40
			1	47.40
09/05/2025	09:47:35.933	50		47.39
			50	47.39
			50	47.39
09/05/2025	09:47:18.011	350		47.35
			350	47.35
			350	47.35
09/05/2025	09:47:16.092	450		47.35
			450	47.35
			450	47.35
09/05/2025	09:46:13.904	80		47.33
			80	47.33
			80	47.33
09/05/2025	09:45:24.306	300		47.34
			300	47.34
			300	47.34
09/05/2025	09:45:19.395	300		47.34
			300	47.34
			300	47.34
09/05/2025	09:45:12.890	300		47.34
			300	47.34
			300	47.34
09/05/2025	09:45:11.481	7		47.36
			7	47.36
			7	47.36
09/05/2025	09:44:34.251	300		47.32
			300	47.32
			300	47.32
09/05/2025	09:44:28.797	300		47.34
			300	47.34
			300	47.34
09/05/2025	09:44:22.222	300		47.32
			300	47.32
			300	47.32
09/05/2025	09:44:16.548	300		47.33
			300	47.33
			300	47.33
09/05/2025	09:44:10.105	300		47.33
			300	47.33
			300	47.33
09/05/2025	09:42:17.160	23		47.33
			23	47.33
			23	47.33
09/05/2025	09:42:01.473	8		47.31
			8	47.31
			8	47.31
09/05/2025	09:36:09.493	150		47.30
			150	47.30
			150	47.30
09/05/2025	09:35:09.083	134		47.34
			134	47.34
			134	47.34
09/05/2025	09:30:56.886	250		47.36
			250	47.36
			250	47.36
09/05/2025	09:29:33.415	2		47.20
			2	47.20
			2	47.20
09/05/2025	09:29:20.715	60		47.18
			60	47.18
			60	47.18
09/05/2025	09:29:00.084	4		47.17
			4	47.17
			4	47.17
09/05/2025	09:27:36.775	3		47.16
			3	47.16
			3	47.16
09/05/2025	09:27:05.576	1		47.16
			1	47.16
			1	47.16
09/05/2025	09:27:05.139	25		47.13
			25	47.13
			25	47.13
09/05/2025	09:26:24.317	70		47.06
			70	47.06
			70	47.06
09/05/2025	09:24:49.882	862		47.15
			862	47.15
			862	47.15
09/05/2025	09:24:44.327	450		47.15
			450	47.15
			450	47.15
09/05/2025	09:24:42.134	350		47.15
			1	47.15
			111	47.15
			350	47.15
			238	47.15
09/05/2025	09:23:57.166	450		47.15
			450	47.15
			450	47.15
09/05/2025	09:23:20.154	210		47.21
			210	47.21
			210	47.21
09/05/2025	09:23:15.957	9		47.21
			9	47.21
			9	47.21
09/05/2025	09:22:41.803	150		47.20
			150	47.20
			150	47.20
09/05/2025	09:22:19.179	40		47.22
			40	47.22
			40	47.22
09/05/2025	09:21:40.648	120		47.23
			120	47.23
			120	47.23
09/05/2025	09:21:02.351	350		47.20
			350	47.20
			350	47.20
09/05/2025	09:20:01.964	70		47.30
			70	47.30
			70	47.30
09/05/2025	09:19:27.994	41		47.37
			41	47.37
			41	47.37
09/05/2025	09:19:23.345	2 509		47.40
			450	47.40
			1 059	47.40
			2 509	47.40
			1 000	47.40
09/05/2025	09:18:12.186	250		47.40
			250	47.40
			250	47.40
09/05/2025	09:17:45.240	111		47.41
			111	47.41
			111	47.41
09/05/2025	09:17:02.865	30		47.43
			30	47.43
			30	47.43
09/05/2025	09:16:43.652	40		47.44
			1	47.44
			39	47.44
			40	47.44
09/05/2025	09:15:03.185	245		47.49
			245	47.49
			245	47.49
09/05/2025	09:14:34.300	100		47.45
			100	47.45
			100	47.45
09/05/2025	09:14:34.183	200		47.45
			177	47.45
			23	47.45
			200	47.45
09/05/2025	09:13:06.982	250		47.40
			250	47.40
			250	47.40
09/05/2025	09:12:59.238	121		47.46
			121	47.46
			121	47.46
09/05/2025	09:12:58.252	3		47.43
			3	47.43
			3	47.43
09/05/2025	09:12:29.525	5		47.49
			3	47.49
			5	47.49
			2	47.49
09/05/2025	09:11:33.972	350		47.48
			350	47.48
			350	47.48
09/05/2025	09:10:46.608	250		47.40
			250	47.40
			250	47.40
09/05/2025	09:10:22.806	250		47.40
			250	47.40
			250	47.40
09/05/2025	09:10:01.195	250		47.48
			250	47.48
			250	47.48
09/05/2025	09:08:45.922	450		47.40
			450	47.40
			450	47.40
09/05/2025	09:06:19.080	100		47.30
			100	47.30
			100	47.30
09/05/2025	09:04:41.989	42		47.30
			42	47.30
			42	47.30
09/05/2025	09:03:16.622	25		47.19
			25	47.19
			25	47.19
09/05/2025	09:02:40.644	7		47.25
			7	47.25
			7	47.25
09/05/2025	09:02:36.026	250		47.28
			250	47.28
			250	47.28
09/05/2025	09:02:35.657	250		47.28
			250	47.28
			250	47.28
09/05/2025	09:02:34.830	250		47.28
			250	47.28
			250	47.28
09/05/2025	09:02:32.026	250		47.28
			250	47.28
			250	47.28
09/05/2025	09:00:12.323	245		47.47
			30	47.47
			215	47.47
			245	47.47
09/05/2025	08:55:21.528	7		47.47
			7	47.47
			7	47.47
09/05/2025	08:54:36.950	100		47.00
			100	47.00
			100	47.00
09/05/2025	08:50:16.214	37		47.47
			37	47.47
			37	47.47
09/05/2025	08:48:52.056	20		47.47
			20	47.47
			20	47.47
09/05/2025	08:47:50.639	5		47.21
			5	47.21
			5	47.21
09/05/2025	08:43:52.787	6		47.47
			6	47.47
			6	47.47
09/05/2025	08:42:43.997	5		47.47
			5	47.47
			5	47.47
09/05/2025	08:38:38.227	247		47.47
			50	47.47
			117	47.47
			40	47.47
			247	47.47
			40	47.47
09/05/2025	08:38:14.668	84		47.47
			18	47.47
			12	47.47
			54	47.47
			84	47.47
09/05/2025	08:36:30.587	1		47.21
			1	47.21
			1	47.21
09/05/2025	08:34:50.887	20		47.47
			20	47.47
			13	47.47
			7	47.47
09/05/2025	08:32:42.601	1		47.47
			1	47.47
			1	47.47
09/05/2025	08:32:37.434	70		47.21
			58	47.21
			70	47.21
			12	47.21
09/05/2025	08:32:02.247	1		47.47
			1	47.47
			1	47.47
09/05/2025	08:31:15.897	4		47.21
			4	47.21
			4	47.21
09/05/2025	08:31:08.288	114		47.21
			114	47.21
			24	47.21
			40	47.21
			50	47.21
09/05/2025	08:30:36.593	2		47.47
			2	47.47
			2	47.47
09/05/2025	08:30:21.043	10		47.21
			10	47.21
			3	47.21
			7	47.21
09/05/2025	08:29:24.690	94		47.29
			82	47.29
			12	47.29
			54	47.29
			40	47.29
09/05/2025	08:28:41.236	15		47.48
			8	47.48
			15	47.48
			7	47.48
09/05/2025	08:26:56.254	50		47.21
			30	47.21
			12	47.21
			50	47.21
			7	47.21
			1	47.21
09/05/2025	08:24:11.365	10		47.48
			10	47.48
			10	47.48
09/05/2025	08:21:06.688	1		47.48
			1	47.48
			1	47.48
09/05/2025	08:18:13.286	11		47.48
			11	47.48
			11	47.48
09/05/2025	08:14:09.551	200		47.48
			54	47.48
			200	47.48
			146	47.48
09/05/2025	08:12:46.625	3		47.21
			3	47.21
			3	47.21
09/05/2025	08:12:29.218	1		47.48
			1	47.48
			1	47.48
09/05/2025	08:11:28.910	4		47.48
			4	47.48
			4	47.48
09/05/2025	08:11:06.670	6		47.48
			6	47.48
			6	47.48
09/05/2025	08:10:48.955	11		47.48
			11	47.48
			11	47.48
09/05/2025	08:10:25.162	18		47.48
			18	47.48
			18	47.48
09/05/2025	08:09:52.532	28		47.48
			16	47.48
			28	47.48
			12	47.48
09/05/2025	08:07:53.034	3		47.48
			3	47.48
			3	47.48
09/05/2025	08:01:24.348	27		47.48
			20	47.48
			27	47.48
			7	47.48
09/05/2025	08:00:41.486	3		47.48
			3	47.48
			3	47.48
09/05/2025	08:00:21.130	22		47.21
			12	47.21
			7	47.21
			3	47.21
			22	47.21
09/05/2025	08:00:14.084	29		47.48
			29	47.48
			29	47.48
09/05/2025	08:00:01.033	3		47.48
			3	47.48
			3	47.48
09/05/2025	07:59:34.365	20		47.48
			20	47.48
			20	47.48
09/05/2025	07:57:02.429	30		47.48
			30	47.48
			12	47.48
			18	47.48
09/05/2025	07:53:15.425	213		47.26
			213	47.26
			47	47.26
			100	47.26
			12	47.26
			54	47.26
09/05/2025	07:49:49.802	99		47.48
			99	47.48
			99	47.48
09/05/2025	07:46:20.826	250		47.49
			250	47.49
			250	47.49
09/05/2025	07:46:18.820	200		47.49
			200	47.49
			200	47.49
09/05/2025	07:42:14.382	140		47.48
			140	47.48
			133	47.48
			7	47.48
09/05/2025	07:31:50.205	70		47.51
			35	47.51
			70	47.51
			35	47.51
09/05/2025	07:31:41.328	32		47.52
			32	47.52
			1	47.52
			31	47.52
09/05/2025	07:30:07.395	1 110		47.49
			67	47.49
			12	47.49
			142	47.49
			100	47.49
			138	47.49
			22	47.49
			20	47.49
			869	47.49
			250	47.49
			150	47.49
			200	47.49
			250	47.49
09/05/2025	07:30:07.342	404		47.19
			399	47.19
			358	47.19
			5	47.19
			3	47.19
			43	47.19

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 692.00
Ask: 1 692.50
Volume: 82 898
-0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:57:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice