Tradegate Exchange

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

321

253

44.50

Date	Time	Volume	Order Volume	Price
19/11/2025	21:56:16.800	30		44.50
			30	44.50
			30	44.50
19/11/2025	21:29:33.556	20		44.60
			20	44.60
			20	44.60
19/11/2025	21:25:33.709	20		44.98
			10	44.98
			7	44.98
			3	44.98
			20	44.98
19/11/2025	21:24:30.980	20		44.80
			20	44.80
			20	44.80
19/11/2025	21:17:54.564	20		44.60
			20	44.60
			20	44.60
19/11/2025	21:16:48.443	33		44.98
			21	44.98
			33	44.98
			12	44.98
19/11/2025	21:06:30.188	1		44.42
			1	44.42
			1	44.42
19/11/2025	20:58:57.143	2		44.42
			2	44.42
			2	44.42
19/11/2025	20:58:35.926	1		44.42
			1	44.42
			1	44.42
19/11/2025	20:55:05.011	12		44.47
			12	44.47
			12	44.47
19/11/2025	20:53:17.814	10		44.40
			10	44.40
			10	44.40
19/11/2025	20:44:40.517	20		44.37
			20	44.37
			8	44.37
			12	44.37
19/11/2025	20:35:44.867	11		44.39
			4	44.39
			11	44.39
			7	44.39
19/11/2025	20:30:31.962	1		44.39
			1	44.39
			1	44.39
19/11/2025	20:28:18.645	34		44.37
			34	44.37
			4	44.37
			30	44.37
19/11/2025	20:22:43.813	6		44.93
			6	44.93
			6	44.93
19/11/2025	20:21:07.462	5		44.63
			5	44.63
			5	44.63
19/11/2025	20:11:46.333	157		44.65
			12	44.65
			25	44.65
			80	44.65
			40	44.65
			157	44.65
19/11/2025	20:09:14.708	10		44.48
			10	44.48
			10	44.48
19/11/2025	20:07:55.059	1		44.69
			1	44.69
			1	44.69
19/11/2025	19:57:48.580	1		44.69
			1	44.69
			1	44.69
19/11/2025	19:57:14.869	1		44.50
			1	44.50
			1	44.50
19/11/2025	19:55:26.395	150		44.50
			12	44.50
			150	44.50
			138	44.50
19/11/2025	19:51:58.994	15		44.69
			12	44.69
			3	44.69
			15	44.69
19/11/2025	19:49:57.129	20		44.44
			20	44.44
			8	44.44
			12	44.44
19/11/2025	19:29:31.123	200		44.45
			130	44.45
			200	44.45
			30	44.45
			40	44.45
19/11/2025	19:27:53.742	1		44.69
			1	44.69
			1	44.69
19/11/2025	19:21:27.819	15		44.49
			12	44.49
			15	44.49
			3	44.49
19/11/2025	19:19:59.492	110		44.69
			12	44.69
			40	44.69
			58	44.69
			110	44.69
19/11/2025	19:19:48.884	1		44.47
			1	44.47
			1	44.47
19/11/2025	19:18:05.158	1		44.69
			1	44.69
			1	44.69
19/11/2025	19:06:48.557	1		44.76
			1	44.76
			1	44.76
19/11/2025	19:06:09.207	2		44.44
			2	44.44
			2	44.44
19/11/2025	19:05:35.843	61		44.44
			40	44.44
			9	44.44
			12	44.44
			61	44.44
19/11/2025	18:57:03.114	5		44.38
			5	44.38
			5	44.38
19/11/2025	18:42:07.003	2		44.83
			2	44.83
			2	44.83
19/11/2025	18:36:17.911	9		44.82
			9	44.82
			9	44.82
19/11/2025	18:36:17.809	1		44.82
			1	44.82
			1	44.82
19/11/2025	18:35:37.157	1		44.35
			1	44.35
			1	44.35
19/11/2025	18:33:29.451	4		44.35
			4	44.35
			4	44.35
19/11/2025	18:29:42.365	25		44.45
			25	44.45
			25	44.45
19/11/2025	18:29:38.961	80		44.42
			80	44.42
			80	44.42
19/11/2025	18:18:42.215	338		44.52
			338	44.52
			338	44.52
19/11/2025	18:18:34.438	300		44.51
			300	44.51
			270	44.51
			30	44.51
19/11/2025	18:05:24.298	10		44.31
			10	44.31
			10	44.31
19/11/2025	17:41:41.802	30		44.68
			23	44.68
			7	44.68
			30	44.68
19/11/2025	17:26:45.054	2		44.28
			2	44.28
			2	44.28
19/11/2025	17:25:25.034	100		44.35
			100	44.35
			100	44.35
19/11/2025	17:19:54.123	2		44.33
			2	44.33
			2	44.33
19/11/2025	17:10:07.512	250		44.36
			250	44.36
			250	44.36
19/11/2025	17:05:20.578	1		44.32
			1	44.32
			1	44.32
19/11/2025	17:04:38.921	3		44.30
			3	44.30
			3	44.30
19/11/2025	17:04:23.821	2		44.32
			2	44.32
			2	44.32
19/11/2025	17:01:36.283	32		44.32
			32	44.32
			32	44.32
19/11/2025	17:01:23.280	32		44.32
			32	44.32
			32	44.32
19/11/2025	16:59:53.041	250		44.25
			250	44.25
			250	44.25
19/11/2025	16:57:54.210	27		44.20
			7	44.20
			27	44.20
			20	44.20
19/11/2025	16:57:41.476	25		44.24
			25	44.24
			25	44.24
19/11/2025	16:55:41.099	7		44.35
			7	44.35
			7	44.35
19/11/2025	16:52:45.688	45		44.40
			45	44.40
			45	44.40
19/11/2025	16:52:17.789	10		44.41
			10	44.41
			10	44.41
19/11/2025	16:50:41.998	70		44.43
			70	44.43
			70	44.43
19/11/2025	16:50:27.507	500		44.45
			500	44.45
			500	44.45
19/11/2025	16:49:03.919	20		44.49
			20	44.49
			20	44.49
19/11/2025	16:42:31.787	34		44.48
			34	44.48
			34	44.48
19/11/2025	16:40:21.604	77		44.52
			77	44.52
			77	44.52
19/11/2025	16:39:07.255	7		44.57
			7	44.57
			7	44.57
19/11/2025	16:33:30.543	250		44.60
			250	44.60
			250	44.60
19/11/2025	16:32:10.943	100		44.64
			100	44.64
			100	44.64
19/11/2025	16:31:51.894	1		44.64
			1	44.64
			1	44.64
19/11/2025	16:26:26.201	30		44.70
			30	44.70
			30	44.70
19/11/2025	16:25:47.731	1		44.72
			1	44.72
			1	44.72
19/11/2025	16:25:18.360	10		44.71
			10	44.71
			10	44.71
19/11/2025	16:18:15.969	25		44.69
			25	44.69
			25	44.69
19/11/2025	16:16:22.605	2		44.69
			2	44.69
			2	44.69
19/11/2025	16:16:20.886	11		44.67
			11	44.67
			11	44.67
19/11/2025	16:12:36.333	128		44.70
			128	44.70
			50	44.70
			78	44.70
19/11/2025	16:12:36.236	7		44.65
			7	44.65
			7	44.65
19/11/2025	16:12:18.464	44		44.64
			44	44.64
			44	44.64
19/11/2025	16:09:49.072	1 450		44.55
			1 450	44.55
			1 450	44.55
19/11/2025	16:09:42.173	300		44.59
			300	44.59
			300	44.59
19/11/2025	16:09:25.583	250		44.60
			250	44.60
			250	44.60
19/11/2025	16:05:08.409	26		44.58
			26	44.58
			26	44.58
19/11/2025	16:03:19.603	1		44.60
			1	44.60
			1	44.60
19/11/2025	16:03:15.595	165		44.59
			165	44.59
			165	44.59
19/11/2025	16:02:18.331	1		44.60
			1	44.60
			1	44.60
19/11/2025	16:02:06.860	194		44.57
			194	44.57
			194	44.57
19/11/2025	16:00:14.209	200		44.60
			200	44.60
			200	44.60
19/11/2025	15:58:03.233	32		44.58
			32	44.58
			32	44.58
19/11/2025	15:57:19.554	250		44.50
			250	44.50
			250	44.50
19/11/2025	15:54:23.031	60		44.47
			60	44.47
			60	44.47
19/11/2025	15:51:35.103	1		44.42
			1	44.42
			1	44.42
19/11/2025	15:47:47.849	1		44.41
			1	44.41
			1	44.41
19/11/2025	15:47:22.090	11		44.39
			11	44.39
			11	44.39
19/11/2025	15:45:46.695	1		44.38
			1	44.38
			1	44.38
19/11/2025	15:44:07.375	8		44.36
			8	44.36
			8	44.36
19/11/2025	15:42:21.704	92		44.38
			92	44.38
			92	44.38
19/11/2025	15:38:25.406	20		44.36
			20	44.36
			20	44.36
19/11/2025	15:36:27.898	1		44.37
			1	44.37
			1	44.37
19/11/2025	15:27:51.163	92		44.43
			92	44.43
			92	44.43
19/11/2025	15:27:25.691	39		44.43
			39	44.43
			39	44.43
19/11/2025	15:24:14.876	200		44.45
			200	44.45
			200	44.45
19/11/2025	15:15:15.185	100		44.54
			100	44.54
			100	44.54
19/11/2025	15:12:53.315	30		44.50
			30	44.50
			30	44.50
19/11/2025	15:10:24.217	250		44.44
			250	44.44
			250	44.44
19/11/2025	15:07:16.220	120		44.46
			120	44.46
			120	44.46
19/11/2025	15:03:10.485	1		44.46
			1	44.46
			1	44.46
19/11/2025	14:58:56.799	1		44.49
			1	44.49
			1	44.49
19/11/2025	14:58:49.547	1		44.49
			1	44.49
			1	44.49
19/11/2025	14:53:41.683	9		44.49
			9	44.49
			9	44.49
19/11/2025	14:53:30.418	1		44.50
			1	44.50
			1	44.50
19/11/2025	14:50:07.583	100		44.54
			100	44.54
			100	44.54
19/11/2025	14:47:25.085	20		44.51
			20	44.51
			20	44.51
19/11/2025	14:45:07.639	21		44.51
			21	44.51
			21	44.51
19/11/2025	14:38:35.745	140		44.50
			140	44.50
			140	44.50
19/11/2025	14:37:09.259	40		44.48
			40	44.48
			40	44.48
19/11/2025	14:36:59.961	3		44.46
			3	44.46
			3	44.46
19/11/2025	14:36:21.835	249		44.49
			249	44.49
			249	44.49
19/11/2025	14:34:38.475	250		44.49
			250	44.49
			250	44.49
19/11/2025	14:33:59.598	145		44.47
			145	44.47
			145	44.47
19/11/2025	14:28:47.094	10		44.43
			7	44.43
			3	44.43
			10	44.43
19/11/2025	14:28:24.595	250		44.41
			250	44.41
			250	44.41
19/11/2025	14:28:13.420	32		44.41
			32	44.41
			32	44.41
19/11/2025	14:25:42.732	1		44.40
			1	44.40
			1	44.40
19/11/2025	14:24:10.345	3		44.41
			3	44.41
			3	44.41
19/11/2025	14:24:01.287	1		44.43
			1	44.43
			1	44.43
19/11/2025	14:08:14.720	8		44.40
			8	44.40
			8	44.40
19/11/2025	13:59:36.478	250		44.28
			250	44.28
			250	44.28
19/11/2025	13:52:09.821	110		44.31
			110	44.31
			110	44.31
19/11/2025	13:50:09.500	34		44.30
			34	44.30
			34	44.30
19/11/2025	13:40:49.756	100		44.17
			100	44.17
			100	44.17
19/11/2025	13:20:36.219	7		44.25
			7	44.25
			7	44.25
19/11/2025	13:17:35.091	13		44.26
			13	44.26
			13	44.26
19/11/2025	13:16:50.334	1		44.29
			1	44.29
			1	44.29
19/11/2025	13:14:30.416	250		44.30
			250	44.30
			250	44.30
19/11/2025	13:12:32.834	14		44.28
			14	44.28
			14	44.28
19/11/2025	13:04:23.194	30		44.36
			30	44.36
			30	44.36
19/11/2025	12:54:46.118	50		44.44
			50	44.44
			50	44.44
19/11/2025	12:49:13.212	120		44.41
			120	44.41
			120	44.41
19/11/2025	12:36:45.637	100		44.42
			100	44.42
			100	44.42
19/11/2025	12:36:21.534	2		44.50
			2	44.50
			2	44.50
19/11/2025	12:34:55.486	30		44.50
			30	44.50
			30	44.50
19/11/2025	12:34:00.823	7		44.45
			7	44.45
			7	44.45
19/11/2025	12:33:48.959	35		44.43
			35	44.43
			35	44.43
19/11/2025	12:28:48.851	1		44.36
			1	44.36
			1	44.36
19/11/2025	12:28:13.642	1		44.35
			1	44.35
			1	44.35
19/11/2025	12:23:39.946	3		44.37
			3	44.37
			3	44.37
19/11/2025	12:23:22.144	1		44.35
			1	44.35
			1	44.35
19/11/2025	12:21:58.422	1		44.36
			1	44.36
			1	44.36
19/11/2025	12:21:14.523	62		44.33
			62	44.33
			62	44.33
19/11/2025	12:18:07.519	20		44.26
			20	44.26
			20	44.26
19/11/2025	12:14:53.415	7		44.25
			7	44.25
			7	44.25
19/11/2025	12:11:13.634	1		44.12
			1	44.12
			1	44.12
19/11/2025	12:06:57.329	10		44.15
			10	44.15
			10	44.15
19/11/2025	12:02:34.379	163		44.15
			163	44.15
			163	44.15
19/11/2025	12:00:25.973	181		44.20
			181	44.20
			181	44.20
19/11/2025	11:58:50.570	5		44.19
			5	44.19
			5	44.19
19/11/2025	11:56:32.814	1		44.14
			1	44.14
			1	44.14
19/11/2025	11:55:07.001	45		44.18
			45	44.18
			45	44.18
19/11/2025	11:55:02.238	1		44.18
			1	44.18
			1	44.18
19/11/2025	11:50:22.783	4		44.10
			4	44.10
			4	44.10
19/11/2025	11:49:43.326	5		44.08
			5	44.08
			5	44.08
19/11/2025	11:48:11.948	9		44.03
			9	44.03
			9	44.03
19/11/2025	11:40:29.779	250		43.98
			250	43.98
			250	43.98
19/11/2025	11:40:12.776	100		44.04
			100	44.04
			100	44.04
19/11/2025	11:38:39.734	30		44.05
			30	44.05
			30	44.05
19/11/2025	11:36:18.107	14		44.10
			14	44.10
			14	44.10
19/11/2025	11:30:58.672	3		44.16
			3	44.16
			3	44.16
19/11/2025	11:29:29.832	200		44.18
			200	44.18
			200	44.18
19/11/2025	11:26:39.312	2		44.18
			2	44.18
			2	44.18
19/11/2025	11:18:23.713	200		44.14
			200	44.14
			200	44.14
19/11/2025	11:01:39.170	2		44.11
			2	44.11
			2	44.11
19/11/2025	10:57:23.530	10		44.09
			10	44.09
			10	44.09
19/11/2025	10:50:32.063	15		44.10
			15	44.10
			15	44.10
19/11/2025	10:45:04.532	100		44.01
			100	44.01
			100	44.01
19/11/2025	10:43:36.751	150		44.02
			150	44.02
			150	44.02
19/11/2025	10:35:51.178	50		44.02
			50	44.02
			50	44.02
19/11/2025	10:30:55.598	1		44.03
			1	44.03
			1	44.03
19/11/2025	10:30:43.733	1		44.02
			1	44.02
			1	44.02
19/11/2025	10:26:00.602	6		44.02
			6	44.02
			6	44.02
19/11/2025	10:20:30.456	100		44.06
			100	44.06
			100	44.06
19/11/2025	10:18:40.994	10		44.00
			10	44.00
			10	44.00
19/11/2025	10:17:53.941	23		43.95
			23	43.95
			23	43.95
19/11/2025	10:15:08.065	49		43.91
			49	43.91
			49	43.91
19/11/2025	10:12:11.410	11		43.88
			11	43.88
			11	43.88
19/11/2025	10:11:48.193	200		43.87
			200	43.87
			200	43.87
19/11/2025	10:06:27.160	250		43.77
			250	43.77
			250	43.77
19/11/2025	10:01:51.323	138		43.76
			138	43.76
			138	43.76
19/11/2025	10:00:10.038	250		43.73
			250	43.73
			250	43.73
19/11/2025	09:57:57.371	125		43.74
			125	43.74
			125	43.74
19/11/2025	09:57:57.274	102		43.75
			46	43.75
			102	43.75
			10	43.75
			46	43.75
19/11/2025	09:57:24.723	50		43.77
			50	43.77
			50	43.77
19/11/2025	09:57:24.638	180		43.77
			75	43.77
			105	43.77
			180	43.77
19/11/2025	09:57:24.531	65		43.80
			65	43.80
			65	43.80
19/11/2025	09:53:54.456	500		43.89
			500	43.89
			400	43.89
			100	43.89
19/11/2025	09:53:47.662	500		43.89
			500	43.89
			500	43.89
19/11/2025	09:52:51.652	7		43.88
			7	43.88
			7	43.88
19/11/2025	09:48:44.283	34		43.81
			25	43.81
			34	43.81
			9	43.81
19/11/2025	09:42:45.907	250		43.85
			250	43.85
			250	43.85
19/11/2025	09:42:39.332	25		43.87
			25	43.87
			25	43.87
19/11/2025	09:31:20.800	1		44.08
			1	44.08
			1	44.08
19/11/2025	09:30:30.561	3		44.03
			3	44.03
			3	44.03
19/11/2025	09:29:54.165	50		44.09
			50	44.09
			50	44.09
19/11/2025	09:29:18.949	56		44.07
			56	44.07
			56	44.07
19/11/2025	09:28:16.457	20		44.06
			20	44.06
			20	44.06
19/11/2025	09:27:26.894	1		44.06
			1	44.06
			1	44.06
19/11/2025	09:26:18.795	1 250		44.01
			250	44.01
			1 000	44.01
			1 250	44.01
19/11/2025	09:26:04.993	350		44.01
			350	44.01
			350	44.01
19/11/2025	09:25:57.846	400		44.01
			400	44.01
			400	44.01
19/11/2025	09:22:47.529	30		43.83
			30	43.83
			30	43.83
19/11/2025	09:14:53.925	2		43.90
			2	43.90
			2	43.90
19/11/2025	09:13:51.060	8		43.91
			8	43.91
			8	43.91
19/11/2025	09:13:37.173	25		43.93
			25	43.93
			25	43.93
19/11/2025	09:13:19.164	1		43.93
			1	43.93
			1	43.93
19/11/2025	09:13:16.849	2		43.93
			2	43.93
			2	43.93
19/11/2025	09:12:55.278	230		43.95
			230	43.95
			230	43.95
19/11/2025	09:12:53.109	11		43.91
			11	43.91
			11	43.91
19/11/2025	09:12:52.981	20		43.91
			20	43.91
			20	43.91
19/11/2025	09:12:32.231	22		43.89
			22	43.89
			22	43.89
19/11/2025	09:12:32.142	45		43.90
			45	43.90
			45	43.90
19/11/2025	09:12:00.662	250		43.95
			200	43.95
			250	43.95
			23	43.95
			27	43.95
19/11/2025	09:11:20.751	893		44.00
			270	44.00
			15	44.00
			100	44.00
			11	44.00
			581	44.00
			10	44.00
			7	44.00
			50	44.00
			500	44.00
			80	44.00
			45	44.00
			33	44.00
			69	44.00
			15	44.00
19/11/2025	09:11:04.908	350		44.00
			100	44.00
			20	44.00
			10	44.00
			200	44.00
			350	44.00
			20	44.00
19/11/2025	09:10:45.116	2		44.02
			2	44.02
			2	44.02
19/11/2025	09:10:25.192	150		44.01
			114	44.01
			36	44.01
			150	44.01
19/11/2025	09:08:17.243	190		44.14
			190	44.14
			190	44.14
19/11/2025	09:05:58.666	30		44.13
			30	44.13
			30	44.13
19/11/2025	09:04:28.342	250		44.14
			59	44.14
			191	44.14
			250	44.14
19/11/2025	09:04:22.744	7		44.21
			7	44.21
			7	44.21
19/11/2025	09:02:18.616	7		44.25
			7	44.25
			7	44.25
19/11/2025	09:02:14.447	140		44.30
			140	44.30
			140	44.30
19/11/2025	09:00:18.297	75		44.55
			75	44.55
			75	44.55
19/11/2025	08:53:20.828	632		44.45
			7	44.45
			578	44.45
			7	44.45
			40	44.45
			632	44.45
19/11/2025	08:52:09.415	250		44.31
			250	44.31
			250	44.31
19/11/2025	08:52:09.327	250		44.31
			250	44.31
			250	44.31
19/11/2025	08:51:52.990	58		44.25
			58	44.25
			58	44.25
19/11/2025	08:46:16.067	3		44.14
			3	44.14
			3	44.14
19/11/2025	08:43:28.761	40		44.14
			40	44.14
			40	44.14
19/11/2025	08:39:13.374	100		44.20
			58	44.20
			7	44.20
			28	44.20
			100	44.20
			7	44.20
19/11/2025	08:30:00.483	5		44.49
			5	44.49
			5	44.49
19/11/2025	08:18:19.063	32		44.49
			32	44.49
			7	44.49
			18	44.49
			7	44.49
19/11/2025	08:16:31.381	12		44.23
			12	44.23
			12	44.23
19/11/2025	08:05:45.014	41		44.11
			41	44.11
			40	44.11
			1	44.11
19/11/2025	08:04:18.255	1		44.49
			1	44.49
			1	44.49
19/11/2025	08:04:01.756	2		44.11
			2	44.11
			2	44.11
19/11/2025	08:04:00.522	3		44.11
			3	44.11
			3	44.11
19/11/2025	08:00:08.650	13		44.11
			1	44.11
			13	44.11
			12	44.11
19/11/2025	08:00:06.842	10		44.11
			7	44.11
			10	44.11
			3	44.11
19/11/2025	08:00:01.827	7		44.45
			7	44.45
			7	44.45
19/11/2025	07:39:53.208	2		44.11
			2	44.11
			2	44.11
19/11/2025	07:32:09.132	20		44.47
			20	44.47
			20	44.47
19/11/2025	07:31:16.403	7		44.45
			7	44.45
			7	44.45
19/11/2025	07:30:09.921	142		44.49
			42	44.49
			7	44.49
			100	44.49
			132	44.49
			3	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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 612.00
Ask: 1 617.00
Volume: 131 343
-6.53%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice