25,385€
0,26%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,27 | 25,62 | 25,14 | 25,37 | 0,18% | 14.170,00 |
| 28.09.2026 | 25,84 | 26,19 | 25,25 | 25,32 | -2,09% | 37.563,00 |
| 25.09.2026 | 25,81 | 25,90 | 25,32 | 25,86 | 0,15% | 26.096,00 |
| 24.09.2026 | 26,19 | 26,22 | 25,38 | 25,82 | -1,24% | 52.265,00 |
| 23.09.2026 | 27,42 | 27,46 | 26,14 | 26,15 | -4,51% | 50.730,00 |
| 22.09.2026 | 27,50 | 27,71 | 26,98 | 27,38 | -0,44% | 20.032,00 |
| 21.09.2026 | 28,21 | 28,23 | 27,32 | 27,50 | -2,65% | 22.658,00 |
| 18.09.2026 | 29,84 | 29,87 | 27,98 | 28,25 | -5,26% | 15.222,00 |
| 17.09.2026 | 28,81 | 30,08 | 28,80 | 29,82 | 3,85% | 27.909,00 |
| 16.09.2026 | 29,27 | 29,32 | 28,58 | 28,72 | -1,96% | 8.764,00 |
| 15.09.2026 | 29,24 | 29,36 | 28,91 | 29,29 | 0,02% | 17.750,00 |
| 14.09.2026 | 28,96 | 29,54 | 28,82 | 29,29 | 0,81% | 14.988,00 |
| 11.09.2026 | 29,02 | 29,36 | 28,66 | 29,05 | 0,57% | 6.912,00 |
| 10.09.2026 | 29,15 | 29,29 | 28,89 | 28,89 | -0,81% | 15.153,00 |
| 09.09.2026 | 29,17 | 29,49 | 28,86 | 29,12 | -0,46% | 10.092,00 |
| 08.09.2026 | 28,86 | 29,63 | 28,66 | 29,26 | 1,23% | 20.919,00 |
| 07.09.2026 | 28,98 | 29,03 | 28,61 | 28,90 | -0,41% | 9.700,00 |
| 04.09.2026 | 28,90 | 29,66 | 28,77 | 29,02 | 0,36% | 28.604,00 |
| 03.09.2026 | 27,31 | 28,93 | 27,07 | 28,92 | 5,88% | 21.651,00 |
| 02.09.2026 | 28,19 | 28,19 | 27,27 | 27,31 | -3,05% | 13.411,00 |
| 01.09.2026 | 28,50 | 28,77 | 27,89 | 28,17 | -1,07% | 15.283,00 |
| 31.08.2026 | 28,61 | 28,76 | 28,45 | 28,48 | -0,58% | 9.128,00 |
| 28.08.2026 | 27,91 | 28,70 | 27,86 | 28,64 | 2,78% | 21.979,00 |
| 27.08.2026 | 27,32 | 27,96 | 27,04 | 27,87 | 2,16% | 11.373,00 |
| 26.08.2026 | 27,50 | 27,56 | 27,09 | 27,28 | -0,87% | 12.475,00 |
| 25.08.2026 | 27,74 | 27,79 | 27,28 | 27,52 | -0,70% | 10.888,00 |
| 24.08.2026 | 27,93 | 27,95 | 27,34 | 27,71 | -0,84% | 10.200,00 |
| 21.08.2026 | 27,76 | 28,21 | 27,66 | 27,95 | 0,72% | 41.577,00 |
| 20.08.2026 | 27,71 | 27,82 | 27,63 | 27,75 | 0,11% | 1.286,00 |
| 19.08.2026 | 27,20 | 27,81 | 27,13 | 27,72 | -10,13% | 7.997,00 |
| 05.05.2026 | 30,70 | 30,91 | 30,55 | 30,84 | 0,73% | 46.388,00 |
| 04.05.2026 | 30,53 | 30,94 | 30,27 | 30,62 | -1,29% | 22.884,00 |
| 30.04.2026 | 30,98 | 31,22 | 30,23 | 31,02 | -0,40% | 19.800,00 |
| 29.04.2026 | 31,33 | 31,54 | 30,64 | 31,14 | -0,21% | 33.825,00 |
| 28.04.2026 | 31,34 | 31,59 | 31,12 | 31,21 | -0,45% | 11.849,00 |
| 27.04.2026 | 31,36 | 31,59 | 31,18 | 31,35 | -0,33% | 6.672,00 |
| 24.04.2026 | 32,15 | 32,17 | 31,27 | 31,45 | -1,73% | 21.050,00 |
| 23.04.2026 | 32,15 | 32,42 | 31,75 | 32,01 | -1,39% | 18.046,00 |
| 22.04.2026 | 33,02 | 33,06 | 32,29 | 32,46 | -1,08% | 11.019,00 |
| 21.04.2026 | 33,13 | 33,33 | 32,76 | 32,81 | -0,77% | 13.212,00 |
| 20.04.2026 | 33,24 | 33,35 | 32,81 | 33,07 | -1,52% | 9.968,00 |
| 17.04.2026 | 32,88 | 33,93 | 32,83 | 33,58 | 2,30% | 12.872,00 |
| 16.04.2026 | 32,81 | 33,08 | 32,64 | 32,82 | 0,18% | 6.514,00 |
| 15.04.2026 | 32,51 | 33,00 | 32,51 | 32,76 | 0,29% | 6.341,00 |
| 14.04.2026 | 32,18 | 32,78 | 32,10 | 32,67 | 1,55% | 17.030,00 |
| 13.04.2026 | 32,08 | 32,29 | 31,64 | 32,17 | -0,20% | 17.539,00 |
| 10.04.2026 | 32,36 | 32,47 | 32,15 | 32,23 | -0,36% | 6.910,00 |
| 09.04.2026 | 32,22 | 32,43 | 31,93 | 32,35 | -0,11% | 34.415,00 |
| 08.04.2026 | 32,74 | 33,09 | 32,26 | 32,38 | 2,57% | 17.060,00 |
| 07.04.2026 | 31,91 | 32,21 | 31,27 | 31,57 | -1,33% | 20.276,00 |
| 02.04.2026 | 31,34 | 32,07 | 31,29 | 32,00 | 0,14% | 4.881,00 |
| 01.04.2026 | 31,58 | 32,08 | 31,46 | 31,95 | 1,87% | 17.674,00 |
| 31.03.2026 | 31,06 | 31,39 | 30,68 | 31,37 | 1,72% | 13.527,00 |
| 30.03.2026 | 30,86 | 31,04 | 30,55 | 30,84 | 0,03% | 20.063,00 |
| 27.03.2026 | 31,23 | 31,33 | 30,70 | 30,83 | -1,00% | 9.777,00 |
| 26.03.2026 | 31,96 | 32,22 | 30,85 | 31,14 | -2,81% | 34.976,00 |
| 25.03.2026 | 32,25 | 32,51 | 31,81 | 32,04 | -0,20% | 6.662,00 |
| 24.03.2026 | 31,62 | 32,23 | 31,51 | 32,10 | 0,55% | 9.829,00 |
| 23.03.2026 | 31,06 | 32,24 | 30,60 | 31,93 | 1,92% | 20.752,00 |
| 20.03.2026 | 31,62 | 31,83 | 31,16 | 31,33 | -1,42% | 12.831,00 |
| 19.03.2026 | 31,83 | 31,96 | 31,27 | 31,78 | -0,55% | 11.083,00 |
| 18.03.2026 | 32,43 | 32,55 | 31,80 | 31,95 | -0,75% | 13.160,00 |
| 17.03.2026 | 31,86 | 32,53 | 31,86 | 32,19 | 0,11% | 14.286,00 |
| 16.03.2026 | 32,54 | 32,57 | 31,85 | 32,16 | -0,50% | 15.003,00 |
| 13.03.2026 | 32,90 | 32,97 | 32,24 | 32,32 | -1,79% | 16.437,00 |
| 12.03.2026 | 33,22 | 33,35 | 32,74 | 32,91 | -1,39% | 4.981,00 |
| 11.03.2026 | 33,20 | 33,63 | 33,14 | 33,37 | -0,36% | 12.749,00 |
| 10.03.2026 | 32,88 | 33,65 | 32,68 | 33,49 | 0,92% | 13.434,00 |
| 09.03.2026 | 32,97 | 33,27 | 32,33 | 33,19 | -1,92% | 27.204,00 |
| 06.03.2026 | 34,32 | 34,33 | 33,26 | 33,84 | -0,79% | 16.251,00 |
| 05.03.2026 | 34,12 | 34,56 | 33,78 | 34,11 | -0,53% | 8.261,00 |
| 04.03.2026 | 34,00 | 34,47 | 33,75 | 34,29 | 0,07% | 7.035,00 |
| 03.03.2026 | 34,67 | 34,78 | 33,49 | 34,26 | -1,92% | 36.633,00 |
| 02.03.2026 | 35,26 | 35,38 | 34,72 | 34,93 | -2,81% | 14.452,00 |
| 27.02.2026 | 36,29 | 36,39 | 35,91 | 35,94 | -1,11% | 9.394,00 |
| 26.02.2026 | 35,93 | 36,39 | 35,92 | 36,35 | 1,01% | 5.196,00 |
| 25.02.2026 | 36,31 | 36,38 | 35,82 | 35,98 | -0,80% | 3.428,00 |
| 24.02.2026 | 35,98 | 36,53 | 35,94 | 36,27 | 0,86% | 12.990,00 |
| 23.02.2026 | 36,68 | 36,89 | 35,91 | 35,96 | -2,45% | 12.401,00 |
| 20.02.2026 | 36,01 | 37,02 | 35,82 | 36,87 | 2,76% | 15.050,00 |
| 19.02.2026 | 36,14 | 36,33 | 35,60 | 35,88 | -0,82% | 15.459,00 |
| 18.02.2026 | 35,82 | 36,48 | 35,67 | 36,17 | 1,08% | 8.187,00 |
| 17.02.2026 | 35,49 | 36,10 | 35,47 | 35,79 | 0,28% | 6.115,00 |
| 16.02.2026 | 35,91 | 36,08 | 35,55 | 35,69 | -0,53% | 11.906,00 |
| 13.02.2026 | 35,76 | 36,02 | 35,56 | 35,88 | 0,10% | 8.470,00 |
| 12.02.2026 | 35,67 | 36,11 | 35,33 | 35,84 | -0,14% | 15.086,00 |
| 11.02.2026 | 35,89 | 36,13 | 35,72 | 35,89 | 0,10% | 7.515,00 |
| 10.02.2026 | 35,20 | 35,94 | 35,20 | 35,86 | 1,73% | 20.399,00 |
| 09.02.2026 | 35,56 | 35,62 | 35,11 | 35,25 | -0,61% | 6.021,00 |
| 06.02.2026 | 35,58 | 35,73 | 34,83 | 35,46 | -0,31% | 15.297,00 |
| 05.02.2026 | 36,53 | 36,56 | 35,40 | 35,57 | -2,53% | 26.142,00 |
| 04.02.2026 | 35,82 | 36,91 | 35,81 | 36,50 | 2,08% | 16.915,00 |
| 03.02.2026 | 36,50 | 36,50 | 35,55 | 35,75 | -1,26% | 8.118,00 |
| 02.02.2026 | 35,93 | 36,60 | 35,91 | 36,21 | 0,04% | 12.925,00 |
| 30.01.2026 | 36,43 | 36,48 | 36,01 | 36,19 | -0,55% | 8.745,00 |
| 29.01.2026 | 36,25 | 36,73 | 36,24 | 36,39 | 0,47% | 7.794,00 |
| 28.01.2026 | 36,31 | 36,56 | 35,92 | 36,22 | -0,26% | 13.125,00 |
| 27.01.2026 | 37,21 | 37,25 | 36,21 | 36,32 | -2,19% | 5.010,00 |
| 26.01.2026 | 37,06 | 37,44 | 36,93 | 37,13 | -0,09% | 12.577,00 |
| 23.01.2026 | 37,65 | 37,70 | 37,11 | 37,17 | -1,24% | 22.980,00 |