32,135€
1,68%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 37,34 | 37,85 | 37,00 | 37,63 | 1,72% | 10.320,00 |
| 21.01.2026 | 35,59 | 37,00 | 35,55 | 37,00 | 4,27% | 15.825,00 |
| 20.01.2026 | 35,99 | 36,16 | 35,47 | 35,48 | -1,73% | 10.798,00 |
| 19.01.2026 | 36,04 | 36,54 | 35,70 | 36,11 | -3,76% | 33.613,00 |
| 16.01.2026 | 38,01 | 38,08 | 37,30 | 37,52 | -1,25% | 12.091,00 |
| 15.01.2026 | 38,48 | 38,70 | 37,75 | 37,99 | -1,02% | 9.056,00 |
| 14.01.2026 | 37,97 | 38,64 | 37,92 | 38,38 | 0,91% | 12.531,00 |
| 13.01.2026 | 38,29 | 38,30 | 37,58 | 38,04 | -0,70% | 11.523,00 |
| 12.01.2026 | 38,61 | 38,73 | 37,99 | 38,31 | -0,88% | 10.316,00 |
| 09.01.2026 | 38,67 | 39,33 | 38,51 | 38,65 | -0,08% | 8.127,00 |
| 08.01.2026 | 38,61 | 38,71 | 37,90 | 38,68 | 0,04% | 10.480,00 |
| 07.01.2026 | 39,03 | 39,22 | 38,52 | 38,66 | -1,01% | 8.384,00 |
| 06.01.2026 | 39,58 | 39,58 | 38,95 | 39,06 | -0,99% | 10.038,00 |
| 05.01.2026 | 40,60 | 40,77 | 39,34 | 39,45 | -2,58% | 10.609,00 |
| 02.01.2026 | 39,87 | 40,54 | 39,82 | 40,49 | 1,76% | 9.061,00 |
| 30.12.2025 | 39,64 | 39,81 | 39,36 | 39,79 | 0,47% | 4.942,00 |
| 29.12.2025 | 39,66 | 39,94 | 39,54 | 39,61 | -0,30% | 6.732,00 |
| 23.12.2025 | 39,81 | 39,88 | 39,56 | 39,73 | -0,31% | 6.994,00 |
| 22.12.2025 | 40,03 | 40,11 | 39,58 | 39,85 | -0,78% | 5.075,00 |
| 19.12.2025 | 39,95 | 40,33 | 39,72 | 40,17 | 0,51% | 13.791,00 |
| 18.12.2025 | 40,11 | 40,18 | 39,79 | 39,96 | -0,15% | 4.176,00 |
| 17.12.2025 | 40,54 | 40,61 | 39,80 | 40,02 | -1,29% | 12.664,00 |
| 16.12.2025 | 40,80 | 41,22 | 40,31 | 40,55 | -1,03% | 9.468,00 |
| 15.12.2025 | 40,87 | 41,40 | 40,79 | 40,97 | 0,27% | 17.913,00 |
| 12.12.2025 | 41,21 | 41,23 | 40,73 | 40,86 | -1,04% | 20.073,00 |
| 11.12.2025 | 40,48 | 41,53 | 40,47 | 41,29 | 1,16% | 19.456,00 |
| 10.12.2025 | 40,90 | 41,45 | 40,35 | 40,81 | -0,09% | 33.118,00 |
| 09.12.2025 | 40,89 | 41,08 | 40,63 | 40,85 | -0,07% | 20.989,00 |
| 08.12.2025 | 40,28 | 40,93 | 40,18 | 40,88 | 1,74% | 15.839,00 |
| 05.12.2025 | 39,85 | 40,68 | 39,58 | 40,18 | 1,38% | 32.398,00 |