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

433

245

65.44

Date Time Volume Order Volume Price
31/10/2024 11:03:49.039 5   65.44
      5 65.44
      5 65.44
31/10/2024 11:03:17.476 10   65.40
      10 65.40
      10 65.40
31/10/2024 11:02:55.218 5   65.38
      5 65.38
      5 65.38
31/10/2024 11:02:50.152 100   65.38
      100 65.38
      100 65.38
31/10/2024 11:02:50.091 2   65.28
      2 65.28
      2 65.28
31/10/2024 11:02:40.522 300   65.30
      300 65.30
      300 65.30
31/10/2024 11:02:38.929 2   65.30
      2 65.30
      2 65.30
31/10/2024 11:01:05.238 10   65.28
      10 65.28
      10 65.28
31/10/2024 10:55:17.688 300   65.24
      100 65.24
      200 65.24
      300 65.24
31/10/2024 10:51:55.795 30   65.28
      30 65.28
      30 65.28
31/10/2024 10:49:43.749 4   65.36
      4 65.36
      4 65.36
31/10/2024 10:48:31.597 29   65.26
      29 65.26
      29 65.26
31/10/2024 10:45:40.211 16   65.32
      16 65.32
      16 65.32
31/10/2024 10:44:06.695 100   65.36
      100 65.36
      100 65.36
31/10/2024 10:42:04.633 50   65.30
      50 65.30
      50 65.30
31/10/2024 10:41:49.558 350   65.30
      350 65.30
      350 65.30
31/10/2024 10:40:08.147 1   65.30
      1 65.30
      1 65.30
31/10/2024 10:39:01.961 200   65.28
      200 65.28
      200 65.28
31/10/2024 10:37:39.295 11   65.26
      11 65.26
      11 65.26
31/10/2024 10:37:21.721 10   65.26
      10 65.26
      10 65.26
31/10/2024 10:35:22.544 1   65.20
      1 65.20
      1 65.20
31/10/2024 10:35:21.545 115   65.20
      115 65.20
      115 65.20
31/10/2024 10:31:02.630 8   65.16
      8 65.16
      8 65.16
31/10/2024 10:30:00.009 35   65.18
      35 65.18
      35 65.18
31/10/2024 10:29:09.489 100   65.18
      100 65.18
      100 65.18
31/10/2024 10:27:07.240 25   65.16
      25 65.16
      25 65.16
31/10/2024 10:26:58.967 100   65.16
      100 65.16
      100 65.16
31/10/2024 10:26:24.862 100   65.06
      100 65.06
      100 65.06
31/10/2024 10:25:48.937 1   65.06
      1 65.06
      1 65.06
31/10/2024 10:25:48.633 2   65.06
      2 65.06
      2 65.06
31/10/2024 10:24:42.421 10   65.04
      10 65.04
      10 65.04
31/10/2024 10:23:49.547 10   65.06
      10 65.06
      10 65.06
31/10/2024 10:23:22.084 6   65.06
      6 65.06
      6 65.06
31/10/2024 10:22:48.443 162   65.06
      162 65.06
      162 65.06
31/10/2024 10:20:55.727 31   65.12
      31 65.12
      31 65.12
31/10/2024 10:17:31.442 20   64.98
      20 64.98
      20 64.98
31/10/2024 10:15:56.085 100   65.00
      100 65.00
      100 65.00
31/10/2024 10:15:53.665 150   65.00
      150 65.00
      150 65.00
31/10/2024 10:15:48.922 350   65.00
      350 65.00
      350 65.00
31/10/2024 10:15:21.219 250   64.96
      250 64.96
      250 64.96
31/10/2024 10:14:24.399 20   64.94
      20 64.94
      20 64.94
31/10/2024 10:13:06.710 3   65.02
      3 65.02
      3 65.02
31/10/2024 10:12:59.543 5   65.00
      5 65.00
      5 65.00
31/10/2024 10:12:18.165 19   65.10
      19 65.10
      19 65.10
31/10/2024 10:12:13.932 100   65.10
      100 65.10
      100 65.10
31/10/2024 10:10:40.620 1   65.12
      1 65.12
      1 65.12
31/10/2024 10:10:11.319 2   65.06
      2 65.06
      2 65.06
31/10/2024 10:08:44.299 1   65.12
      1 65.12
      1 65.12
31/10/2024 10:05:36.431 350   65.16
      350 65.16
      350 65.16
31/10/2024 10:00:47.230 20   65.18
      20 65.18
      20 65.18
31/10/2024 09:59:06.718 40   65.28
      40 65.28
      40 65.28
31/10/2024 09:58:59.300 10   65.28
      10 65.28
      10 65.28
31/10/2024 09:58:43.365 10   65.30
      10 65.30
      10 65.30
31/10/2024 09:58:18.384 1   65.30
      1 65.30
      1 65.30
31/10/2024 09:58:07.286 184   65.26
      184 65.26
      184 65.26
31/10/2024 09:57:51.285 43   65.24
      43 65.24
      43 65.24
31/10/2024 09:54:41.555 5   65.26
      5 65.26
      5 65.26
31/10/2024 09:54:24.545 12   65.22
      12 65.22
      12 65.22
31/10/2024 09:54:10.573 4   65.16
      4 65.16
      4 65.16
31/10/2024 09:54:06.229 1   65.20
      1 65.20
      1 65.20
31/10/2024 09:53:59.523 31   65.20
      31 65.20
      31 65.20
31/10/2024 09:53:54.222 3   65.20
      3 65.20
      3 65.20
31/10/2024 09:53:43.257 50   65.20
      50 65.20
      50 65.20
31/10/2024 09:52:13.335 2   65.28
      2 65.28
      2 65.28
31/10/2024 09:51:12.293 40   65.30
      40 65.30
      40 65.30
31/10/2024 09:50:04.756 200   65.24
      200 65.24
      200 65.24
31/10/2024 09:48:44.618 3   65.16
      3 65.16
      3 65.16
31/10/2024 09:46:47.188 25   65.12
      25 65.12
      25 65.12
31/10/2024 09:46:12.762 12   65.08
      12 65.08
      12 65.08
31/10/2024 09:44:03.869 12   65.12
      12 65.12
      12 65.12
31/10/2024 09:40:41.793 218   65.10
      218 65.10
      218 65.10
31/10/2024 09:40:08.450 138   64.94
      138 64.94
      138 64.94
31/10/2024 09:39:59.906 2   64.92
      2 64.92
      2 64.92
31/10/2024 09:38:31.064 5   65.00
      5 65.00
      5 65.00
31/10/2024 09:37:29.132 5   64.94
      5 64.94
      5 64.94
31/10/2024 09:37:07.552 15   64.96
      15 64.96
      15 64.96
31/10/2024 09:36:21.338 2   64.92
      2 64.92
      2 64.92
31/10/2024 09:35:29.031 3   65.04
      3 65.04
      3 65.04
31/10/2024 09:32:15.003 650   64.92
      650 64.92
      650 64.92
31/10/2024 09:32:05.835 350   64.94
      350 64.94
      350 64.94
31/10/2024 09:31:25.562 75   64.90
      75 64.90
      16 64.90
      59 64.90
31/10/2024 09:30:43.379 22   64.82
      22 64.82
      22 64.82
31/10/2024 09:30:28.476 5   64.80
      5 64.80
      5 64.80
31/10/2024 09:30:15.338 14   64.82
      14 64.82
      14 64.82
31/10/2024 09:27:43.813 5   64.90
      5 64.90
      5 64.90
31/10/2024 09:26:24.836 15   64.82
      15 64.82
      15 64.82
31/10/2024 09:26:23.224 100   64.82
      100 64.82
      100 64.82
31/10/2024 09:26:01.707 5   64.80
      5 64.80
      5 64.80
31/10/2024 09:25:07.693 100   64.82
      100 64.82
      100 64.82
31/10/2024 09:22:55.724 1   64.82
      1 64.82
      1 64.82
31/10/2024 09:22:55.002 20   64.82
      20 64.82
      20 64.82
31/10/2024 09:22:41.273 15   64.86
      15 64.86
      15 64.86
31/10/2024 09:22:00.919 34   64.74
      34 64.74
      34 64.74
31/10/2024 09:21:28.132 12   64.70
      12 64.70
      12 64.70
31/10/2024 09:21:21.125 100   64.62
      100 64.62
      100 64.62
31/10/2024 09:20:58.865 2   64.64
      2 64.64
      2 64.64
31/10/2024 09:20:53.892 25   64.64
      25 64.64
      25 64.64
31/10/2024 09:20:50.441 20   64.64
      20 64.64
      20 64.64
31/10/2024 09:20:00.337 4   64.70
      4 64.70
      4 64.70
31/10/2024 09:19:56.679 138   64.66
      138 64.66
      138 64.66
31/10/2024 09:19:28.664 40   64.66
      40 64.66
      20 64.66
      20 64.66
31/10/2024 09:19:28.590 130   64.70
      50 64.70
      30 64.70
      130 64.70
      50 64.70
31/10/2024 09:18:43.005 15   64.74
      15 64.74
      15 64.74
31/10/2024 09:17:46.416 1   64.76
      1 64.76
      1 64.76
31/10/2024 09:17:30.923 10   64.74
      10 64.74
      10 64.74
31/10/2024 09:17:26.149 25   64.72
      25 64.72
      25 64.72
31/10/2024 09:17:26.106 115   64.74
      65 64.74
      50 64.74
      115 64.74
31/10/2024 09:17:25.910 200   64.74
      200 64.74
      200 64.74
31/10/2024 09:17:19.814 250   64.74
      250 64.74
      250 64.74
31/10/2024 09:17:10.334 3   64.76
      3 64.76
      3 64.76
31/10/2024 09:17:08.083 750   64.80
      750 64.80
      750 64.80
31/10/2024 09:17:02.339 250   64.80
      250 64.80
      250 64.80
31/10/2024 09:16:45.331 7   64.82
      7 64.82
      7 64.82
31/10/2024 09:16:45.256 50   64.82
      50 64.82
      50 64.82
31/10/2024 09:16:45.186 238   64.78
      77 64.78
      238 64.78
      161 64.78
31/10/2024 09:16:00.554 200   64.88
      200 64.88
      200 64.88
31/10/2024 09:14:44.988 7   64.82
      7 64.82
      7 64.82
31/10/2024 09:14:42.435 5   64.88
      5 64.88
      5 64.88
31/10/2024 09:14:18.761 116   64.90
      116 64.90
      116 64.90
31/10/2024 09:14:15.165 50   64.92
      50 64.92
      50 64.92
31/10/2024 09:14:10.592 12   64.88
      12 64.88
      12 64.88
31/10/2024 09:14:05.126 52   64.90
      22 64.90
      30 64.90
      2 64.90
      50 64.90
31/10/2024 09:13:15.423 350   64.90
      350 64.90
      350 64.90
31/10/2024 09:12:40.454 200   64.92
      200 64.92
      200 64.92
31/10/2024 09:12:29.476 500   64.92
      500 64.92
      500 64.92
31/10/2024 09:11:03.531 1 600   64.80
      100 64.80
      767 64.80
      733 64.80
      1 600 64.80
31/10/2024 09:10:54.520 300   64.80
      300 64.80
      300 64.80
31/10/2024 09:10:50.274 40   64.76
      40 64.76
      40 64.76
31/10/2024 09:10:14.868 52   64.76
      52 64.76
      52 64.76
31/10/2024 09:09:50.837 3   64.76
      3 64.76
      3 64.76
31/10/2024 09:09:13.805 350   64.86
      350 64.86
      350 64.86
31/10/2024 09:08:39.935 169   64.80
      169 64.80
      169 64.80
31/10/2024 09:08:39.731 350   64.80
      350 64.80
      350 64.80
31/10/2024 09:08:34.790 200   64.80
      200 64.80
      200 64.80
31/10/2024 09:08:34.590 200   64.80
      200 64.80
      10 64.80
      190 64.80
31/10/2024 09:08:23.854 300   64.80
      300 64.80
      300 64.80
31/10/2024 09:07:23.428 50   64.90
      50 64.90
      50 64.90
31/10/2024 09:06:47.648 1   64.96
      1 64.96
      1 64.96
31/10/2024 09:06:03.073 350   64.88
      350 64.88
      350 64.88
31/10/2024 09:06:01.930 15   64.88
      15 64.88
      15 64.88
31/10/2024 09:05:58.034 150   64.90
      150 64.90
      150 64.90
31/10/2024 09:05:22.695 250   65.00
      250 65.00
      250 65.00
31/10/2024 09:05:19.513 300   65.00
      300 65.00
      300 65.00
31/10/2024 09:05:18.046 1   64.98
      1 64.98
      1 64.98
31/10/2024 09:05:15.391 1   64.98
      1 64.98
      1 64.98
31/10/2024 09:04:44.091 200   65.04
      200 65.04
      200 65.04
31/10/2024 09:04:25.884 15   65.20
      15 65.20
      15 65.20
31/10/2024 09:04:25.784 50   65.04
      50 65.04
      50 65.04
31/10/2024 09:03:13.416 200   64.84
      200 64.84
      100 64.84
      100 64.84
31/10/2024 09:01:55.924 450   64.84
      100 64.84
      450 64.84
      350 64.84
31/10/2024 09:01:41.141 350   64.84
      350 64.84
      350 64.84
31/10/2024 09:01:41.064 8   64.76
      8 64.76
      8 64.76
31/10/2024 09:01:01.280 20   64.78
      20 64.78
      20 64.78
31/10/2024 09:00:54.591 60   64.76
      60 64.76
      50 64.76
      10 64.76
31/10/2024 09:00:49.826 200   64.78
      200 64.78
      200 64.78
31/10/2024 09:00:44.508 200   64.78
      200 64.78
      200 64.78
31/10/2024 09:00:44.431 64   64.90
      64 64.90
      64 64.90
31/10/2024 08:55:40.227 3   64.90
      3 64.90
      3 64.90
31/10/2024 08:55:30.630 1   64.94
      1 64.94
      1 64.94
31/10/2024 08:52:52.130 15   64.94
      15 64.94
      15 64.94
31/10/2024 08:52:29.047 1   64.94
      1 64.94
      1 64.94
31/10/2024 08:51:24.000 60   64.94
      60 64.94
      60 64.94
31/10/2024 08:48:42.080 500   64.90
      500 64.90
      500 64.90
31/10/2024 08:48:29.756 25   64.90
      25 64.90
      25 64.90
31/10/2024 08:48:06.038 39   64.94
      39 64.94
      39 64.94
31/10/2024 08:46:10.546 75   64.94
      75 64.94
      75 64.94
31/10/2024 08:45:27.796 8   64.90
      8 64.90
      8 64.90
31/10/2024 08:45:12.889 100   64.90
      100 64.90
      100 64.90
31/10/2024 08:44:37.987 20   64.94
      20 64.94
      20 64.94
31/10/2024 08:44:16.057 100   64.90
      100 64.90
      100 64.90
31/10/2024 08:43:37.625 2   64.94
      2 64.94
      2 64.94
31/10/2024 08:43:20.335 1   64.94
      1 64.94
      1 64.94
31/10/2024 08:41:45.837 1   64.94
      1 64.94
      1 64.94
31/10/2024 08:41:10.995 998   64.92
      998 64.92
      998 64.92
31/10/2024 08:41:02.871 200   64.90
      200 64.90
      200 64.90
31/10/2024 08:40:36.843 10   64.90
      10 64.90
      10 64.90
31/10/2024 08:40:21.993 20   64.90
      20 64.90
      20 64.90
31/10/2024 08:40:18.997 50   64.90
      50 64.90
      50 64.90
31/10/2024 08:39:17.781 10   64.80
      10 64.80
      10 64.80
31/10/2024 08:39:10.122 1   64.90
      1 64.90
      1 64.90
31/10/2024 08:38:45.219 2   64.80
      2 64.80
      2 64.80
31/10/2024 08:38:16.204 200   64.90
      50 64.90
      200 64.90
      150 64.90
31/10/2024 08:38:10.745 3   64.80
      3 64.80
      3 64.80
31/10/2024 08:37:50.416 44   64.90
      44 64.90
      44 64.90
31/10/2024 08:34:37.120 452   64.78
      452 64.78
      50 64.78
      352 64.78
      50 64.78
31/10/2024 08:34:06.236 15   64.90
      15 64.90
      15 64.90
31/10/2024 08:33:58.564 11   64.90
      11 64.90
      11 64.90
31/10/2024 08:33:34.909 200   64.90
      200 64.90
      50 64.90
      150 64.90
31/10/2024 08:33:17.731 2   64.90
      2 64.90
      2 64.90
31/10/2024 08:33:14.930 1   64.90
      1 64.90
      1 64.90
31/10/2024 08:32:45.504 100   64.90
      100 64.90
      100 64.90
31/10/2024 08:32:37.963 100   64.90
      100 64.90
      100 64.90
31/10/2024 08:32:37.246 400   64.78
      100 64.78
      400 64.78
      100 64.78
      100 64.78
      100 64.78
31/10/2024 08:32:33.348 54   64.78
      41 64.78
      53 64.78
      13 64.78
      1 64.78
31/10/2024 08:32:33.265 72   64.80
      10 64.80
      44 64.80
      72 64.80
      18 64.80
31/10/2024 08:32:17.567 100   64.90
      100 64.90
      100 64.90
31/10/2024 08:32:11.515 149   64.90
      100 64.90
      149 64.90
      49 64.90
31/10/2024 08:31:41.307 200   64.90
      150 64.90
      50 64.90
      200 64.90
31/10/2024 08:31:31.443 10   65.00
      10 65.00
      10 65.00
31/10/2024 08:31:29.841 1   64.90
      1 64.90
      1 64.90
31/10/2024 08:31:16.150 1   65.00
      1 65.00
      1 65.00
31/10/2024 08:31:03.856 15   65.00
      15 65.00
      15 65.00
31/10/2024 08:30:52.285 100   64.90
      100 64.90
      100 64.90
31/10/2024 08:30:45.096 276   64.92
      276 64.92
      150 64.92
      123 64.92
      3 64.92
31/10/2024 08:30:35.028 200   64.90
      200 64.90
      200 64.90
31/10/2024 08:30:33.246 2   64.90
      2 64.90
      2 64.90
31/10/2024 08:29:58.500 31   64.90
      31 64.90
      31 64.90
31/10/2024 08:29:43.667 15   65.00
      15 65.00
      15 65.00
31/10/2024 08:29:14.833 20   65.00
      20 65.00
      20 65.00
31/10/2024 08:28:52.234 130   64.90
      130 64.90
      15 64.90
      100 64.90
      15 64.90
31/10/2024 08:28:49.374 642   64.90
      59 64.90
      25 64.90
      30 64.90
      3 64.90
      22 64.90
      10 64.90
      432 64.90
      40 64.90
      120 64.90
      35 64.90
      100 64.90
      30 64.90
      32 64.90
      10 64.90
      70 64.90
      46 64.90
      100 64.90
      51 64.90
      69 64.90
31/10/2024 08:28:40.701 3 556   65.00
      5 65.00
      2 65.00
      20 65.00
      100 65.00
      25 65.00
      12 65.00
      4 65.00
      25 65.00
      200 65.00
      20 65.00
      10 65.00
      500 65.00
      100 65.00
      5 65.00
      150 65.00
      10 65.00
      20 65.00
      15 65.00
      70 65.00
      17 65.00
      50 65.00
      5 65.00
      30 65.00
      20 65.00
      5 65.00
      10 65.00
      16 65.00
      100 65.00
      3 65.00
      1 65.00
      20 65.00
      15 65.00
      50 65.00
      100 65.00
      2 65.00
      50 65.00
      50 65.00
      30 65.00
      14 65.00
      10 65.00
      1 65.00
      15 65.00
      5 65.00
      20 65.00
      20 65.00
      70 65.00
      15 65.00
      9 65.00
      5 65.00
      30 65.00
      40 65.00
      50 65.00
      10 65.00
      1 65.00
      10 65.00
      10 65.00
      25 65.00
      25 65.00
      9 65.00
      4 65.00
      8 65.00
      50 65.00
      3 65.00
      2 65.00
      3 556 65.00
      5 65.00
      30 65.00
      16 65.00
      20 65.00
      20 65.00
      100 65.00
      50 65.00
      26 65.00
      20 65.00
      21 65.00
      25 65.00
      5 65.00
      770 65.00
      100 65.00
      20 65.00
31/10/2024 08:28:32.742 200   65.02
      200 65.02
      200 65.02
31/10/2024 08:28:17.961 800   65.02
      800 65.02
      800 65.02
31/10/2024 08:28:01.740 200   65.02
      200 65.02
      200 65.02
31/10/2024 08:27:37.923 1   65.04
      1 65.04
      1 65.04
31/10/2024 08:27:13.734 19   65.04
      19 65.04
      19 65.04
31/10/2024 08:26:42.219 250   65.02
      250 65.02
      50 65.02
      200 65.02
31/10/2024 08:26:33.461 2   65.10
      2 65.10
      2 65.10
31/10/2024 08:24:44.294 100   65.02
      100 65.02
      100 65.02
31/10/2024 08:19:29.583 20   65.10
      20 65.10
      20 65.10
31/10/2024 08:16:41.315 20   65.18
      20 65.18
      20 65.18
31/10/2024 08:14:30.224 50   65.18
      50 65.18
      50 65.18
31/10/2024 08:11:59.515 150   65.20
      50 65.20
      50 65.20
      50 65.20
      150 65.20
31/10/2024 08:07:46.393 27   65.14
      27 65.14
      27 65.14
31/10/2024 08:07:27.547 101   65.14
      101 65.14
      101 65.14
31/10/2024 08:07:26.691 249   65.14
      200 65.14
      49 65.14
      249 65.14
31/10/2024 08:07:23.216 2   65.28
      2 65.28
      2 65.28
31/10/2024 08:07:20.542 451   65.24
      50 65.24
      351 65.24
      50 65.24
      451 65.24
31/10/2024 08:06:49.833 200   65.14
      9 65.14
      80 65.14
      200 65.14
      48 65.14
      56 65.14
      7 65.14
31/10/2024 08:04:42.880 220   65.02
      10 65.02
      220 65.02
      10 65.02
      200 65.02
31/10/2024 08:03:52.192 500   65.10
      101 65.10
      399 65.10
      500 65.10
31/10/2024 08:03:01.495 143   65.10
      43 65.10
      100 65.10
      143 65.10
31/10/2024 08:02:52.597 193   65.12
      193 65.12
      168 65.12
      25 65.12
31/10/2024 08:02:51.092 21   65.24
      21 65.24
      21 65.24
31/10/2024 08:02:43.654 200   65.26
      200 65.26
      200 65.26
31/10/2024 08:02:08.835 50   65.34
      50 65.34
      50 65.34
31/10/2024 08:01:18.767 300   65.26
      200 65.26
      100 65.26
      300 65.26
31/10/2024 08:01:03.470 307   65.20
      307 65.20
      50 65.20
      199 65.20
      58 65.20
31/10/2024 08:00:46.994 7   65.18
      7 65.18
      7 65.18
31/10/2024 08:00:41.408 1   65.04
      1 65.04
      1 65.04
31/10/2024 08:00:38.997 2   65.04
      2 65.04
      2 65.04
31/10/2024 08:00:36.816 15   65.18
      15 65.18
      15 65.18
31/10/2024 08:00:36.732 202   65.24
      100 65.24
      100 65.24
      2 65.24
      202 65.24
31/10/2024 08:00:03.444 745   65.14
      10 65.14
      150 65.14
      5 65.14
      3 65.14
      30 65.14
      100 65.14
      20 65.14
      9 65.14
      20 65.14
      30 65.14
      350 65.14
      12 65.14
      200 65.14
      150 65.14
      30 65.14
      20 65.14
      4 65.14
      181 65.14
      50 65.14
      50 65.14
      66 65.14
Copyright © 2024 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)