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

234

213

43.69

Date Time Volume Order Volume Price
17/09/2025 15:24:05.464 750   43.69
      750 43.69
      750 43.69
17/09/2025 15:23:44.253 250   43.69
      250 43.69
      250 43.69
17/09/2025 15:21:36.771 125   43.68
      125 43.68
      125 43.68
17/09/2025 15:21:18.302 450   43.68
      450 43.68
      450 43.68
17/09/2025 15:20:45.534 450   43.68
      450 43.68
      450 43.68
17/09/2025 15:18:32.757 12   43.70
      12 43.70
      12 43.70
17/09/2025 15:18:31.583 2 010   43.72
      2 010 43.72
      2 010 43.72
17/09/2025 15:17:46.867 250   43.70
      250 43.70
      250 43.70
17/09/2025 15:13:11.977 8   43.70
      8 43.70
      8 43.70
17/09/2025 15:05:55.977 250   43.64
      250 43.64
      250 43.64
17/09/2025 15:04:44.848 100   43.64
      100 43.64
      100 43.64
17/09/2025 15:04:30.876 100   43.64
      100 43.64
      100 43.64
17/09/2025 15:03:28.561 10   43.65
      10 43.65
      10 43.65
17/09/2025 15:01:44.961 7   43.65
      7 43.65
      7 43.65
17/09/2025 15:01:00.680 50   43.62
      50 43.62
      50 43.62
17/09/2025 14:59:42.001 450   43.61
      450 43.61
      450 43.61
17/09/2025 14:59:23.739 32   43.61
      32 43.61
      32 43.61
17/09/2025 14:57:58.911 200   43.62
      200 43.62
      200 43.62
17/09/2025 14:57:46.224 1   43.61
      1 43.61
      1 43.61
17/09/2025 14:57:38.470 16   43.62
      16 43.62
      16 43.62
17/09/2025 14:56:55.018 208   43.62
      208 43.62
      208 43.62
17/09/2025 14:56:42.473 250   43.62
      250 43.62
      250 43.62
17/09/2025 14:53:25.799 10   43.63
      10 43.63
      10 43.63
17/09/2025 14:52:46.584 15   43.65
      15 43.65
      15 43.65
17/09/2025 14:46:34.493 25   43.62
      25 43.62
      25 43.62
17/09/2025 14:42:32.126 30   43.60
      30 43.60
      30 43.60
17/09/2025 14:39:12.951 100   43.68
      100 43.68
      100 43.68
17/09/2025 14:37:56.928 100   43.68
      100 43.68
      100 43.68
17/09/2025 14:36:56.601 50   43.70
      50 43.70
      50 43.70
17/09/2025 14:36:49.695 75   43.71
      75 43.71
      75 43.71
17/09/2025 14:35:51.763 30   43.68
      30 43.68
      30 43.68
17/09/2025 14:28:21.785 24   43.70
      24 43.70
      24 43.70
17/09/2025 14:27:22.483 250   43.72
      250 43.72
      250 43.72
17/09/2025 14:27:00.512 2   43.76
      2 43.76
      2 43.76
17/09/2025 14:23:27.591 2   43.78
      2 43.78
      2 43.78
17/09/2025 14:22:35.029 1   43.75
      1 43.75
      1 43.75
17/09/2025 14:21:30.344 200   43.72
      200 43.72
      200 43.72
17/09/2025 14:21:04.083 100   43.74
      100 43.74
      100 43.74
17/09/2025 14:19:39.151 40   43.69
      40 43.69
      40 43.69
17/09/2025 14:18:07.050 3   43.72
      3 43.72
      3 43.72
17/09/2025 14:13:26.452 10   43.70
      10 43.70
      10 43.70
17/09/2025 14:13:08.327 3   43.62
      3 43.62
      3 43.62
17/09/2025 14:12:43.771 1   43.62
      1 43.62
      1 43.62
17/09/2025 14:10:50.896 11   43.68
      11 43.68
      11 43.68
17/09/2025 14:08:29.159 10   43.60
      10 43.60
      10 43.60
17/09/2025 14:05:35.709 200   43.62
      200 43.62
      100 43.62
      100 43.62
17/09/2025 14:04:11.239 10   43.65
      10 43.65
      10 43.65
17/09/2025 14:03:22.156 50   43.65
      50 43.65
      50 43.65
17/09/2025 14:02:42.260 418   43.65
      418 43.65
      418 43.65
17/09/2025 14:02:36.434 10   43.65
      10 43.65
      10 43.65
17/09/2025 14:02:22.566 100   43.65
      100 43.65
      100 43.65
17/09/2025 14:00:18.801 1   43.66
      1 43.66
      1 43.66
17/09/2025 13:59:28.649 300   43.69
      300 43.69
      300 43.69
17/09/2025 13:59:24.690 35   43.76
      35 43.76
      35 43.76
17/09/2025 13:58:55.135 500   43.76
      500 43.76
      500 43.76
17/09/2025 13:56:47.293 250   43.73
      250 43.73
      250 43.73
17/09/2025 13:56:40.764 301   43.72
      301 43.72
      301 43.72
17/09/2025 13:55:48.332 20   43.75
      20 43.75
      20 43.75
17/09/2025 13:54:25.671 2   43.86
      2 43.86
      2 43.86
17/09/2025 13:50:37.330 100   43.83
      100 43.83
      100 43.83
17/09/2025 13:48:39.599 114   43.90
      114 43.90
      114 43.90
17/09/2025 13:48:17.405 40   43.83
      40 43.83
      40 43.83
17/09/2025 13:47:00.719 250   43.81
      250 43.81
      250 43.81
17/09/2025 13:46:21.371 301   43.81
      301 43.81
      301 43.81
17/09/2025 13:46:04.791 25   43.81
      25 43.81
      25 43.81
17/09/2025 13:45:50.883 16   43.80
      16 43.80
      16 43.80
17/09/2025 13:45:29.974 10   43.80
      10 43.80
      10 43.80
17/09/2025 13:44:58.218 120   43.84
      120 43.84
      120 43.84
17/09/2025 13:44:44.492 23   43.84
      23 43.84
      23 43.84
17/09/2025 13:44:44.150 50   43.83
      50 43.83
      50 43.83
17/09/2025 13:44:27.333 5   43.83
      5 43.83
      5 43.83
17/09/2025 13:44:08.927 2   43.85
      2 43.85
      2 43.85
17/09/2025 13:40:27.819 50   43.80
      50 43.80
      50 43.80
17/09/2025 13:32:38.917 170   43.94
      170 43.94
      170 43.94
17/09/2025 13:30:51.953 100   44.00
      100 44.00
      100 44.00
17/09/2025 13:30:06.348 1   43.99
      1 43.99
      1 43.99
17/09/2025 13:29:54.195 65   44.00
      65 44.00
      65 44.00
17/09/2025 13:29:35.549 1   43.97
      1 43.97
      1 43.97
17/09/2025 13:28:39.412 1   43.96
      1 43.96
      1 43.96
17/09/2025 13:28:27.088 45   43.98
      45 43.98
      45 43.98
17/09/2025 13:28:25.891 25   44.00
      25 44.00
      25 44.00
17/09/2025 13:27:30.867 50   44.00
      50 44.00
      50 44.00
17/09/2025 13:27:25.612 235   44.00
      25 44.00
      50 44.00
      235 44.00
      160 44.00
17/09/2025 13:17:49.049 100   44.03
      100 44.03
      100 44.03
17/09/2025 13:16:27.073 15   44.05
      15 44.05
      15 44.05
17/09/2025 13:13:14.291 12   44.11
      12 44.11
      12 44.11
17/09/2025 13:12:40.326 240   44.09
      240 44.09
      240 44.09
17/09/2025 13:11:05.631 25   44.11
      25 44.11
      25 44.11
17/09/2025 13:10:59.733 25   44.11
      25 44.11
      25 44.11
17/09/2025 13:10:09.852 140   44.11
      140 44.11
      140 44.11
17/09/2025 13:08:39.026 30   44.13
      30 44.13
      30 44.13
17/09/2025 13:05:28.045 7   44.11
      7 44.11
      7 44.11
17/09/2025 13:04:14.430 3   44.13
      3 44.13
      3 44.13
17/09/2025 13:02:50.992 30   44.13
      30 44.13
      30 44.13
17/09/2025 12:58:11.467 5   44.13
      5 44.13
      5 44.13
17/09/2025 12:55:17.730 3   44.04
      3 44.04
      3 44.04
17/09/2025 12:47:28.142 70   44.07
      70 44.07
      70 44.07
17/09/2025 12:46:24.944 10   44.11
      10 44.11
      10 44.11
17/09/2025 12:46:03.790 2   44.02
      2 44.02
      2 44.02
17/09/2025 12:45:53.788 40   44.04
      40 44.04
      40 44.04
17/09/2025 12:44:11.392 3   44.04
      3 44.04
      3 44.04
17/09/2025 12:43:56.893 5   44.06
      5 44.06
      5 44.06
17/09/2025 12:43:43.338 5   44.09
      5 44.09
      5 44.09
17/09/2025 12:39:50.805 10   44.15
      10 44.15
      10 44.15
17/09/2025 12:34:16.125 112   44.23
      112 44.23
      112 44.23
17/09/2025 12:30:28.196 16   44.25
      10 44.25
      16 44.25
      6 44.25
17/09/2025 12:26:33.675 301   44.32
      301 44.32
      301 44.32
17/09/2025 12:26:23.748 50   44.32
      50 44.32
      50 44.32
17/09/2025 12:26:05.287 25   44.32
      25 44.32
      25 44.32
17/09/2025 12:20:32.907 33   44.32
      33 44.32
      33 44.32
17/09/2025 12:13:34.688 1   44.33
      1 44.33
      1 44.33
17/09/2025 12:11:41.120 100   44.39
      100 44.39
      100 44.39
17/09/2025 12:11:36.992 140   44.39
      140 44.39
      140 44.39
17/09/2025 12:10:03.982 10   44.35
      10 44.35
      10 44.35
17/09/2025 12:09:03.624 110   44.35
      110 44.35
      110 44.35
17/09/2025 12:03:53.401 67   44.34
      67 44.34
      67 44.34
17/09/2025 11:59:07.656 20   44.35
      20 44.35
      20 44.35
17/09/2025 11:57:04.827 25   44.39
      25 44.39
      25 44.39
17/09/2025 11:55:05.331 10   44.38
      10 44.38
      10 44.38
17/09/2025 11:54:19.268 8   44.40
      8 44.40
      8 44.40
17/09/2025 11:49:46.281 46   44.33
      46 44.33
      46 44.33
17/09/2025 11:48:19.801 5   44.38
      5 44.38
      5 44.38
17/09/2025 11:36:18.635 10   44.45
      10 44.45
      10 44.45
17/09/2025 11:35:58.952 250   44.39
      250 44.39
      250 44.39
17/09/2025 11:33:37.082 250   44.38
      250 44.38
      250 44.38
17/09/2025 11:33:15.222 100   44.38
      100 44.38
      100 44.38
17/09/2025 11:32:54.850 130   44.38
      130 44.38
      130 44.38
17/09/2025 11:31:59.804 23   44.41
      23 44.41
      23 44.41
17/09/2025 11:28:04.682 15   44.43
      15 44.43
      15 44.43
17/09/2025 11:24:39.251 40   44.46
      40 44.46
      40 44.46
17/09/2025 11:23:54.104 11   44.45
      11 44.45
      11 44.45
17/09/2025 11:20:36.211 100   44.59
      100 44.59
      100 44.59
17/09/2025 11:18:12.352 100   44.58
      100 44.58
      100 44.58
17/09/2025 11:16:19.267 1   44.53
      1 44.53
      1 44.53
17/09/2025 11:15:46.876 1   44.50
      1 44.50
      1 44.50
17/09/2025 11:14:45.181 3   44.42
      3 44.42
      3 44.42
17/09/2025 11:14:28.393 120   44.44
      120 44.44
      120 44.44
17/09/2025 11:11:28.160 58   44.50
      20 44.50
      18 44.50
      20 44.50
      58 44.50
17/09/2025 11:07:09.150 67   44.55
      67 44.55
      67 44.55
17/09/2025 11:00:23.065 5   44.58
      5 44.58
      5 44.58
17/09/2025 10:48:59.184 3   44.51
      3 44.51
      3 44.51
17/09/2025 10:48:29.505 1   44.54
      1 44.54
      1 44.54
17/09/2025 10:47:30.241 23   44.56
      23 44.56
      23 44.56
17/09/2025 10:38:47.568 100   44.60
      100 44.60
      100 44.60
17/09/2025 10:37:05.440 1   44.62
      1 44.62
      1 44.62
17/09/2025 10:35:55.623 5   44.64
      5 44.64
      5 44.64
17/09/2025 10:35:13.578 15   44.65
      15 44.65
      15 44.65
17/09/2025 10:34:32.843 44   44.65
      44 44.65
      44 44.65
17/09/2025 10:32:26.714 125   44.60
      125 44.60
      125 44.60
17/09/2025 10:30:57.381 2   44.54
      2 44.54
      2 44.54
17/09/2025 10:30:00.838 3   44.51
      3 44.51
      3 44.51
17/09/2025 10:28:50.541 99   44.52
      99 44.52
      99 44.52
17/09/2025 10:28:02.796 2   44.53
      2 44.53
      2 44.53
17/09/2025 10:26:18.384 6   44.56
      6 44.56
      6 44.56
17/09/2025 10:24:02.360 125   44.62
      125 44.62
      125 44.62
17/09/2025 10:22:56.622 200   44.61
      200 44.61
      200 44.61
17/09/2025 10:20:55.879 55   44.65
      55 44.65
      55 44.65
17/09/2025 10:20:36.264 200   44.59
      200 44.59
      200 44.59
17/09/2025 10:16:17.827 40   44.55
      40 44.55
      40 44.55
17/09/2025 10:15:35.819 50   44.56
      50 44.56
      50 44.56
17/09/2025 10:12:04.878 100   44.71
      100 44.71
      100 44.71
17/09/2025 10:01:44.657 2   44.51
      2 44.51
      2 44.51
17/09/2025 09:59:30.110 250   44.54
      250 44.54
      250 44.54
17/09/2025 09:58:54.470 34   44.57
      34 44.57
      34 44.57
17/09/2025 09:56:30.952 50   44.53
      50 44.53
      50 44.53
17/09/2025 09:54:47.440 56   44.54
      56 44.54
      56 44.54
17/09/2025 09:48:50.527 27   44.69
      27 44.69
      27 44.69
17/09/2025 09:44:48.554 10   44.67
      10 44.67
      10 44.67
17/09/2025 09:44:14.843 11   44.68
      11 44.68
      11 44.68
17/09/2025 09:43:55.066 4   44.70
      4 44.70
      4 44.70
17/09/2025 09:38:41.360 20   44.87
      20 44.87
      20 44.87
17/09/2025 09:38:17.068 102   44.79
      102 44.79
      102 44.79
17/09/2025 09:37:55.865 650   44.80
      650 44.80
      650 44.80
17/09/2025 09:37:37.479 350   44.80
      350 44.80
      350 44.80
17/09/2025 09:34:14.856 51   44.53
      51 44.53
      51 44.53
17/09/2025 09:30:48.034 3   44.46
      3 44.46
      3 44.46
17/09/2025 09:30:23.389 23   44.40
      23 44.40
      23 44.40
17/09/2025 09:30:14.835 1   44.43
      1 44.43
      1 44.43
17/09/2025 09:29:06.830 2   44.39
      2 44.39
      2 44.39
17/09/2025 09:23:41.156 10   44.17
      10 44.17
      10 44.17
17/09/2025 09:18:00.751 3   44.16
      3 44.16
      3 44.16
17/09/2025 09:17:34.790 1   44.23
      1 44.23
      1 44.23
17/09/2025 09:10:06.035 1   44.33
      1 44.33
      1 44.33
17/09/2025 09:08:10.443 120   44.28
      120 44.28
      120 44.28
17/09/2025 09:03:49.106 1   44.13
      1 44.13
      1 44.13
17/09/2025 09:03:03.680 150   44.11
      150 44.11
      150 44.11
17/09/2025 09:03:03.629 200   44.11
      200 44.11
      200 44.11
17/09/2025 09:02:30.611 11   44.20
      11 44.20
      11 44.20
17/09/2025 09:01:13.649 35   44.25
      35 44.25
      35 44.25
17/09/2025 09:00:42.927 100   44.36
      100 44.36
      100 44.36
17/09/2025 08:59:13.708 111   44.70
      111 44.70
      111 44.70
17/09/2025 08:58:06.277 110   44.54
      110 44.54
      110 44.54
17/09/2025 08:56:44.700 1   44.69
      1 44.69
      1 44.69
17/09/2025 08:52:19.214 22   44.64
      22 44.64
      22 44.64
17/09/2025 08:46:14.154 20   44.55
      20 44.55
      20 44.55
17/09/2025 08:38:26.815 40   44.69
      40 44.69
      40 44.69
17/09/2025 08:33:18.599 115   44.69
      12 44.69
      40 44.69
      115 44.69
      5 44.69
      58 44.69
17/09/2025 08:30:14.676 6   44.51
      6 44.51
      6 44.51
17/09/2025 08:26:27.724 20   44.49
      20 44.49
      20 44.49
17/09/2025 08:21:21.428 106   44.47
      58 44.47
      31 44.47
      106 44.47
      12 44.47
      5 44.47
17/09/2025 08:18:49.794 1   44.59
      1 44.59
      1 44.59
17/09/2025 08:16:51.712 40   44.69
      40 44.69
      40 44.69
17/09/2025 08:14:27.366 1   44.49
      1 44.49
      1 44.49
17/09/2025 08:11:14.131 2   44.59
      2 44.59
      2 44.59
17/09/2025 08:04:01.350 5   44.52
      5 44.52
      5 44.52
17/09/2025 08:00:09.734 3   44.49
      3 44.49
      3 44.49
17/09/2025 08:00:05.908 5   44.61
      5 44.61
      5 44.61
17/09/2025 07:55:15.398 100   44.60
      100 44.60
      100 44.60
17/09/2025 07:54:51.379 60   44.64
      60 44.64
      60 44.64
17/09/2025 07:47:28.928 10   44.51
      10 44.51
      10 44.51
17/09/2025 07:40:08.839 20   44.64
      20 44.64
      20 44.64
17/09/2025 07:30:09.302 65   44.49
      65 44.49
      65 44.49
17/09/2025 07:30:09.137 300   44.49
      300 44.49
      88 44.49
      50 44.49
      120 44.49
      6 44.49
      25 44.49
      11 44.49
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)