36,985€
2,92%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 35,93 | 37,04 | 34,77 | 37,00 | 2,96% | 11.438,00 |
| 24.07.2025 | 36,27 | 36,75 | 35,82 | 35,94 | -0,86% | 7.135,00 |
| 23.07.2025 | 34,19 | 36,38 | 34,19 | 36,25 | 6,01% | 13.236,00 |
| 22.07.2025 | 34,12 | 34,34 | 33,94 | 34,19 | 0,23% | 387,00 |
| 21.07.2025 | 34,00 | 34,35 | 33,86 | 34,11 | 0,37% | 320,00 |
| 18.07.2025 | 34,25 | 34,43 | 33,88 | 33,99 | -0,79% | 601,00 |
| 17.07.2025 | 34,27 | 34,52 | 33,97 | 34,26 | -0,01% | 1.648,00 |
| 16.07.2025 | 34,50 | 34,51 | 33,93 | 34,26 | -0,71% | 2.319,00 |
| 15.07.2025 | 34,39 | 34,78 | 34,36 | 34,51 | 0,33% | 1.430,00 |
| 14.07.2025 | 34,31 | 34,73 | 34,10 | 34,39 | -0,96% | 3.293,00 |
| 11.07.2025 | 34,76 | 34,91 | 34,36 | 34,73 | -0,09% | 945,00 |
| 10.07.2025 | 34,18 | 34,76 | 33,96 | 34,76 | 1,67% | 2.111,00 |
| 09.07.2025 | 34,00 | 34,48 | 33,86 | 34,19 | 0,54% | 3.380,00 |
| 08.07.2025 | 33,59 | 34,33 | 33,57 | 34,00 | 1,30% | 1.658,00 |
| 07.07.2025 | 33,65 | 33,97 | 33,48 | 33,57 | -0,21% | 321,00 |
| 04.07.2025 | 34,17 | 34,17 | 33,62 | 33,64 | -1,74% | 3.187,00 |
| 03.07.2025 | 34,23 | 34,60 | 34,09 | 34,23 | 0,07% | 316,00 |
| 02.07.2025 | 33,72 | 34,51 | 33,72 | 34,21 | 1,39% | 446,00 |
| 01.07.2025 | 33,72 | 33,81 | 33,15 | 33,74 | 0,03% | - |
| 30.06.2025 | 34,30 | 34,31 | 33,65 | 33,73 | -1,48% | - |
| 27.06.2025 | 33,20 | 34,46 | 33,07 | 34,23 | 3,21% | - |
| 26.06.2025 | 33,37 | 33,71 | 32,98 | 33,17 | -0,51% | - |
| 25.06.2025 | 33,77 | 33,85 | 33,31 | 33,34 | -1,27% | - |
| 24.06.2025 | 33,43 | 33,99 | 33,28 | 33,77 | 1,84% | 3.067,00 |
| 23.06.2025 | 33,10 | 33,22 | 32,81 | 33,16 | 0,03% | 1.334,00 |
| 20.06.2025 | 33,00 | 33,68 | 33,00 | 33,15 | 0,45% | 2.421,00 |
| 19.06.2025 | 33,02 | 33,15 | 32,84 | 33,00 | -0,42% | 475,00 |
| 18.06.2025 | 33,07 | 33,37 | 32,87 | 33,14 | 0,21% | 1.702,00 |
| 17.06.2025 | 33,67 | 33,82 | 33,03 | 33,07 | -1,74% | 3.041,00 |
| 16.06.2025 | 33,71 | 34,00 | 33,65 | 33,65 | -0,16% | 1.979,00 |
| 13.06.2025 | 33,75 | 34,24 | 33,48 | 33,71 | -1,52% | 6.288,00 |
| 12.06.2025 | 34,55 | 34,55 | 33,92 | 34,23 | -0,93% | 1.762,00 |
| 11.06.2025 | 34,58 | 35,07 | 34,43 | 34,55 | -0,35% | 765,00 |
| 10.06.2025 | 34,30 | 34,84 | 34,21 | 34,67 | 1,08% | 2.356,00 |
| 09.06.2025 | 34,14 | 34,47 | 33,97 | 34,30 | 0,45% | 299,00 |
| 06.06.2025 | 34,26 | 34,72 | 34,09 | 34,14 | -0,36% | 978,00 |
| 05.06.2025 | 34,33 | 34,66 | 34,19 | 34,27 | 0,01% | 924,00 |
| 04.06.2025 | 34,40 | 34,62 | 34,01 | 34,26 | -0,35% | 2.770,00 |
| 03.06.2025 | 34,35 | 34,58 | 33,93 | 34,38 | -0,09% | 3.758,00 |
| 02.06.2025 | 35,18 | 35,18 | 34,25 | 34,41 | -2,17% | 2.924,00 |
| 30.05.2025 | 35,48 | 35,68 | 35,05 | 35,18 | -0,85% | 2.203,00 |
| 29.05.2025 | 35,23 | 35,99 | 35,23 | 35,48 | 0,57% | 4.597,00 |
| 28.05.2025 | 35,13 | 35,83 | 35,05 | 35,28 | 0,31% | 5.835,00 |
| 27.05.2025 | 35,28 | 35,48 | 35,04 | 35,17 | -0,38% | 4.853,00 |
| 26.05.2025 | 36,56 | 36,56 | 35,04 | 35,30 | -3,49% | 7.846,00 |
| 23.05.2025 | 37,48 | 37,50 | 35,91 | 36,58 | -2,47% | 13.014,00 |
| 22.05.2025 | 37,49 | 37,70 | 37,05 | 37,50 | 0,08% | 4.637,00 |
| 21.05.2025 | 38,01 | 38,03 | 37,32 | 37,47 | -1,47% | 9.054,00 |
| 20.05.2025 | 37,48 | 38,09 | 37,07 | 38,03 | 1,47% | 5.203,00 |
| 19.05.2025 | 37,75 | 38,33 | 37,04 | 37,48 | -1,28% | 8.102,00 |
| 16.05.2025 | 38,03 | 38,33 | 37,81 | 37,97 | -0,22% | 2.688,00 |
| 15.05.2025 | 38,33 | 38,43 | 37,84 | 38,05 | -0,74% | 8.546,00 |
| 14.05.2025 | 38,10 | 38,69 | 37,97 | 38,34 | 0,66% | 2.765,00 |
| 13.05.2025 | 37,38 | 38,23 | 37,31 | 38,09 | 1,59% | 2.735,00 |
| 12.05.2025 | 37,57 | 38,47 | 37,11 | 37,49 | 0,28% | 6.074,00 |
| 09.05.2025 | 37,06 | 37,70 | 37,04 | 37,39 | 0,86% | 4.366,00 |
| 08.05.2025 | 36,84 | 37,37 | 36,72 | 37,07 | 0,84% | 2.554,00 |
| 07.05.2025 | 36,68 | 37,13 | 36,50 | 36,76 | 0,15% | 432,00 |
| 06.05.2025 | 36,64 | 36,79 | 35,96 | 36,70 | 0,20% | 690,00 |
| 05.05.2025 | 36,94 | 36,94 | 36,31 | 36,63 | -0,52% | 420,00 |
| 02.05.2025 | 36,34 | 37,16 | 36,15 | 36,82 | 1,24% | 1.350,00 |
| 30.04.2025 | 36,91 | 37,24 | 35,96 | 36,37 | -1,53% | 4.812,00 |
| 29.04.2025 | 36,20 | 37,02 | 35,40 | 36,93 | 2,03% | 3.747,00 |
| 28.04.2025 | 36,52 | 37,17 | 35,83 | 36,20 | -1,04% | 4.839,00 |
| 25.04.2025 | 36,07 | 36,60 | 36,05 | 36,58 | 1,48% | 3.121,00 |
| 24.04.2025 | 36,32 | 36,32 | 35,11 | 36,04 | 2,04% | 3.578,00 |
| 23.04.2025 | 35,25 | 35,81 | 34,97 | 35,32 | 0,94% | 4.823,00 |
| 22.04.2025 | 33,85 | 35,00 | 33,51 | 34,99 | 3,38% | 8.348,00 |
| 17.04.2025 | 33,17 | 33,97 | 33,13 | 33,85 | 2,55% | 9.486,00 |
| 16.04.2025 | 33,63 | 33,63 | 32,94 | 33,01 | -1,84% | 9.502,00 |
| 15.04.2025 | 33,34 | 33,89 | 33,32 | 33,63 | 0,85% | 8.211,00 |
| 14.04.2025 | 33,10 | 33,50 | 32,62 | 33,34 | 1,89% | 3.848,00 |
| 11.04.2025 | 32,08 | 32,93 | 31,75 | 32,72 | 2,07% | 3.793,00 |
| 10.04.2025 | 34,08 | 34,10 | 31,34 | 32,06 | -6,41% | 13.073,00 |
| 09.04.2025 | 31,43 | 34,30 | 30,87 | 34,25 | 9,20% | 8.657,00 |
| 08.04.2025 | 32,40 | 33,36 | 30,99 | 31,37 | -3,13% | 11.565,00 |
| 07.04.2025 | 32,25 | 33,62 | 30,49 | 32,38 | -0,49% | 10.524,00 |
| 04.04.2025 | 33,59 | 33,70 | 31,95 | 32,54 | -3,11% | 9.013,00 |
| 03.04.2025 | 34,52 | 34,54 | 32,97 | 33,59 | -2,93% | 11.697,00 |
| 02.04.2025 | 34,55 | 34,70 | 33,91 | 34,60 | 0,89% | 2.525,00 |
| 01.04.2025 | 34,88 | 34,96 | 34,19 | 34,30 | -1,66% | 5.915,00 |
| 31.03.2025 | 35,63 | 35,69 | 34,21 | 34,88 | -2,15% | 9.075,00 |
| 28.03.2025 | 36,69 | 36,75 | 35,56 | 35,64 | -1,78% | 2.804,00 |
| 27.03.2025 | 37,10 | 37,39 | 35,87 | 36,29 | -2,94% | 9.986,00 |
| 26.03.2025 | 37,87 | 38,12 | 37,06 | 37,39 | -1,31% | 3.793,00 |
| 25.03.2025 | 37,54 | 38,03 | 37,38 | 37,88 | 1,03% | 1.164,00 |
| 24.03.2025 | 37,57 | 37,91 | 37,35 | 37,50 | -0,17% | 1.813,00 |
| 21.03.2025 | 37,63 | 37,78 | 36,94 | 37,56 | -0,49% | 1.552,00 |
| 20.03.2025 | 39,00 | 39,23 | 37,42 | 37,75 | -3,26% | 6.548,00 |
| 19.03.2025 | 39,28 | 39,45 | 38,36 | 39,02 | -0,67% | 7.000,00 |
| 18.03.2025 | 38,50 | 39,33 | 38,33 | 39,28 | 1,63% | 2.797,00 |
| 17.03.2025 | 38,04 | 39,05 | 37,98 | 38,65 | 1,42% | 4.116,00 |
| 14.03.2025 | 38,05 | 38,72 | 37,57 | 38,11 | 0,14% | 6.490,00 |
| 13.03.2025 | 38,43 | 38,72 | 37,71 | 38,06 | -0,98% | 2.187,00 |
| 12.03.2025 | 39,17 | 39,25 | 37,94 | 38,43 | -1,54% | 4.346,00 |
| 11.03.2025 | 39,53 | 40,38 | 38,30 | 39,03 | -1,09% | 8.824,00 |
| 10.03.2025 | 38,67 | 40,02 | 38,25 | 39,46 | 1,78% | 4.670,00 |
| 07.03.2025 | 38,73 | 39,20 | 38,32 | 38,77 | 0,00% | 1.930,00 |
| 06.03.2025 | 38,11 | 39,24 | 38,02 | 38,77 | 1,72% | 2.785,00 |
| 05.03.2025 | 38,05 | 38,89 | 37,79 | 38,12 | 0,18% | 2.965,00 |