34,065€
0,68%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,92 | 34,22 | 33,89 | 34,11 | 0,81% | 1.187,00 |
| 01.10.2025 | 33,36 | 33,93 | 33,14 | 33,84 | 1,08% | 3.052,00 |
| 30.09.2025 | 33,51 | 33,58 | 33,16 | 33,48 | 0,50% | 904,00 |
| 29.09.2025 | 33,21 | 33,67 | 33,15 | 33,31 | 0,45% | 1.526,00 |
| 26.09.2025 | 33,11 | 33,31 | 33,03 | 33,16 | 0,11% | 701,00 |
| 25.09.2025 | 33,31 | 34,04 | 33,00 | 33,13 | -0,18% | 4.295,00 |
| 24.09.2025 | 32,95 | 33,70 | 32,72 | 33,19 | 0,67% | 15.248,00 |
| 23.09.2025 | 32,53 | 33,28 | 32,36 | 32,97 | 1,71% | 5.012,00 |
| 22.09.2025 | 34,30 | 34,30 | 31,91 | 32,41 | -6,40% | 32.993,00 |
| 19.09.2025 | 35,29 | 35,59 | 34,39 | 34,63 | -1,91% | 6.097,00 |
| 18.09.2025 | 35,82 | 35,97 | 35,01 | 35,30 | -1,40% | 2.929,00 |
| 17.09.2025 | 36,14 | 36,27 | 35,53 | 35,80 | -0,56% | 1.310,00 |
| 16.09.2025 | 36,25 | 36,49 | 35,95 | 36,00 | -0,92% | 956,00 |
| 15.09.2025 | 36,28 | 36,62 | 35,92 | 36,34 | 0,17% | 4.996,00 |
| 12.09.2025 | 36,66 | 36,67 | 35,84 | 36,28 | 0,03% | 1.586,00 |
| 11.09.2025 | 35,99 | 36,32 | 35,82 | 36,27 | 0,74% | 630,00 |
| 10.09.2025 | 36,31 | 36,42 | 35,86 | 36,00 | -0,18% | 391,00 |
| 09.09.2025 | 36,26 | 36,63 | 35,89 | 36,07 | -0,54% | 1.183,00 |
| 08.09.2025 | 36,25 | 36,45 | 35,97 | 36,26 | 0,10% | 903,00 |
| 05.09.2025 | 35,56 | 36,35 | 35,56 | 36,23 | 1,87% | 6.744,00 |
| 04.09.2025 | 35,58 | 36,05 | 35,37 | 35,56 | -1,29% | 2.879,00 |
| 03.09.2025 | 36,04 | 36,22 | 35,90 | 36,03 | -0,06% | 2.062,00 |
| 02.09.2025 | 36,42 | 36,52 | 35,77 | 36,05 | -1,02% | 1.212,00 |
| 01.09.2025 | 36,35 | 36,72 | 36,33 | 36,42 | 0,19% | 1.089,00 |
| 29.08.2025 | 36,64 | 36,66 | 35,98 | 36,35 | -0,90% | 1.714,00 |
| 28.08.2025 | 36,85 | 37,45 | 36,64 | 36,68 | -0,49% | 2.072,00 |
| 27.08.2025 | 37,45 | 37,80 | 36,83 | 36,86 | -1,51% | 1.453,00 |
| 26.08.2025 | 37,54 | 37,86 | 37,39 | 37,42 | -0,33% | 934,00 |
| 25.08.2025 | 37,76 | 37,81 | 37,44 | 37,55 | -0,56% | 1.507,00 |
| 22.08.2025 | 37,28 | 37,91 | 37,22 | 37,76 | 1,29% | 3.038,00 |
| 21.08.2025 | 37,16 | 37,39 | 36,90 | 37,28 | 0,30% | 7.009,00 |
| 20.08.2025 | 37,02 | 37,34 | 36,75 | 37,17 | 0,41% | 897,00 |
| 19.08.2025 | 36,54 | 37,16 | 36,34 | 37,02 | 1,34% | 1.156,00 |
| 18.08.2025 | 36,73 | 36,73 | 36,22 | 36,53 | -0,45% | 899,00 |
| 15.08.2025 | 36,58 | 37,08 | 36,58 | 36,69 | 0,33% | 769,00 |
| 14.08.2025 | 36,72 | 36,83 | 36,31 | 36,57 | -0,41% | 1.052,00 |
| 13.08.2025 | 36,44 | 36,77 | 35,91 | 36,72 | 0,82% | 2.279,00 |
| 12.08.2025 | 36,20 | 36,55 | 36,07 | 36,42 | 0,62% | 1.062,00 |
| 11.08.2025 | 35,91 | 36,35 | 35,70 | 36,20 | 0,85% | 783,00 |
| 08.08.2025 | 35,22 | 36,08 | 35,20 | 35,89 | 1,92% | 1.637,00 |
| 07.08.2025 | 35,02 | 35,80 | 34,81 | 35,22 | 0,57% | 1.267,00 |
| 06.08.2025 | 34,84 | 35,35 | 34,83 | 35,02 | 0,69% | 527,00 |
| 05.08.2025 | 34,26 | 34,97 | 34,25 | 34,78 | 1,49% | 819,00 |
| 04.08.2025 | 34,74 | 34,90 | 34,13 | 34,27 | -1,24% | 1.527,00 |
| 01.08.2025 | 35,12 | 35,13 | 34,50 | 34,70 | -1,78% | 1.861,00 |
| 31.07.2025 | 35,34 | 35,63 | 35,18 | 35,33 | -0,03% | 1.023,00 |
| 30.07.2025 | 36,12 | 36,40 | 35,24 | 35,34 | -2,13% | 3.564,00 |
| 29.07.2025 | 36,38 | 36,46 | 35,90 | 36,11 | -0,74% | 2.180,00 |
| 28.07.2025 | 37,14 | 38,05 | 36,23 | 36,38 | -1,69% | 9.421,00 |
| 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 |