35,675€
0,42%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,53 | 36,09 | 35,18 | 35,68 | 0,42% | 2.884,00 |
| 19.12.2024 | 35,47 | 36,44 | 35,18 | 35,53 | 0,17% | 6.281,00 |
| 18.12.2024 | 35,68 | 36,14 | 35,39 | 35,47 | -0,59% | 6.504,00 |
| 17.12.2024 | 35,27 | 35,79 | 34,94 | 35,68 | 1,16% | 2.208,00 |
| 16.12.2024 | 35,16 | 35,68 | 34,70 | 35,27 | -0,07% | 6.919,00 |
| 13.12.2024 | 35,84 | 36,59 | 35,10 | 35,29 | -1,53% | 5.104,00 |
| 12.12.2024 | 35,71 | 36,09 | 35,54 | 35,84 | 0,35% | 2.507,00 |
| 11.12.2024 | 35,66 | 36,08 | 35,54 | 35,72 | 0,17% | 6.442,00 |
| 10.12.2024 | 35,36 | 35,82 | 35,23 | 35,66 | 0,92% | 5.991,00 |
| 09.12.2024 | 34,89 | 35,65 | 34,33 | 35,33 | 1,35% | 4.846,00 |
| 06.12.2024 | 34,55 | 35,24 | 34,47 | 34,86 | 0,90% | 5.879,00 |
| 05.12.2024 | 34,54 | 34,71 | 34,33 | 34,55 | 0,12% | 5.893,00 |
| 04.12.2024 | 34,20 | 34,88 | 34,13 | 34,51 | 0,77% | 17.880,00 |
| 03.12.2024 | 34,60 | 34,75 | 34,14 | 34,25 | -1,03% | 14.934,00 |
| 02.12.2024 | 34,83 | 34,85 | 33,94 | 34,60 | -0,66% | 3.959,00 |
| 29.11.2024 | 34,38 | 34,86 | 34,08 | 34,83 | 1,32% | 2.155,00 |
| 28.11.2024 | 34,02 | 34,48 | 33,99 | 34,38 | 1,04% | 6.163,00 |
| 27.11.2024 | 33,86 | 34,02 | 33,53 | 34,02 | 0,49% | 9.503,00 |
| 26.11.2024 | 34,50 | 34,50 | 33,59 | 33,86 | -1,87% | 11.402,00 |
| 25.11.2024 | 34,36 | 34,91 | 34,25 | 34,50 | 0,38% | 23.840,00 |
| 22.11.2024 | 34,03 | 34,37 | 33,42 | 34,37 | 1,00% | 4.748,00 |
| 21.11.2024 | 34,29 | 34,31 | 33,56 | 34,03 | -0,76% | 50.589,00 |
| 20.11.2024 | 34,92 | 35,04 | 34,10 | 34,29 | -1,56% | 12.018,00 |
| 19.11.2024 | 35,25 | 35,38 | 34,43 | 34,84 | -0,85% | 5.785,00 |
| 18.11.2024 | 35,64 | 35,64 | 34,78 | 35,14 | -1,40% | 6.316,00 |
| 15.11.2024 | 34,92 | 35,76 | 34,72 | 35,64 | 2,05% | 3.012,00 |
| 14.11.2024 | 34,43 | 35,18 | 34,06 | 34,92 | 1,41% | 16.943,00 |
| 13.11.2024 | 36,71 | 36,71 | 33,83 | 34,44 | -6,20% | 23.851,00 |
| 12.11.2024 | 36,78 | 37,10 | 36,35 | 36,71 | -0,24% | 1.680,00 |
| 11.11.2024 | 37,10 | 37,34 | 36,58 | 36,80 | -0,69% | 11.397,00 |
| 08.11.2024 | 37,83 | 37,89 | 36,63 | 37,06 | -2,05% | 3.888,00 |
| 07.11.2024 | 36,99 | 38,25 | 36,67 | 37,83 | 2,19% | 2.996,00 |
| 06.11.2024 | 37,97 | 38,18 | 36,12 | 37,02 | -3,13% | 16.060,00 |
| 05.11.2024 | 38,35 | 38,47 | 37,97 | 38,22 | -0,39% | 2.748,00 |
| 04.11.2024 | 38,19 | 38,82 | 38,13 | 38,37 | 0,46% | 3.348,00 |
| 01.11.2024 | 38,11 | 38,42 | 37,95 | 38,19 | 0,05% | 4.741,00 |
| 31.10.2024 | 38,32 | 38,50 | 37,91 | 38,17 | -0,38% | 8.697,00 |
| 30.10.2024 | 38,33 | 38,69 | 37,83 | 38,32 | -0,18% | 3.493,00 |
| 29.10.2024 | 39,66 | 39,83 | 38,11 | 38,39 | -3,26% | 4.422,00 |
| 28.10.2024 | 40,15 | 40,78 | 39,01 | 39,68 | -1,55% | 2.951,00 |
| 25.10.2024 | 40,05 | 40,70 | 39,65 | 40,31 | 0,45% | 4.455,00 |
| 24.10.2024 | 39,61 | 41,10 | 39,57 | 40,13 | 1,31% | 8.919,00 |
| 23.10.2024 | 39,87 | 40,68 | 39,57 | 39,61 | -0,61% | 4.481,00 |
| 22.10.2024 | 40,02 | 40,13 | 39,66 | 39,85 | -0,56% | 2.938,00 |
| 21.10.2024 | 40,22 | 40,41 | 39,70 | 40,08 | -0,36% | 5.275,00 |
| 18.10.2024 | 39,60 | 40,74 | 39,56 | 40,22 | 1,58% | 12.281,00 |
| 17.10.2024 | 39,74 | 39,83 | 39,51 | 39,60 | -0,36% | 1.366,00 |
| 16.10.2024 | 39,65 | 39,79 | 39,22 | 39,74 | 0,23% | 3.699,00 |
| 15.10.2024 | 39,98 | 39,98 | 39,44 | 39,65 | -0,73% | 3.334,00 |
| 14.10.2024 | 39,90 | 40,04 | 39,58 | 39,94 | 0,16% | 3.381,00 |
| 11.10.2024 | 39,94 | 39,98 | 39,54 | 39,88 | -0,16% | 1.186,00 |
| 10.10.2024 | 39,95 | 40,11 | 39,59 | 39,94 | -0,01% | 1.836,00 |
| 09.10.2024 | 39,64 | 40,09 | 39,45 | 39,95 | 0,62% | 3.759,00 |
| 08.10.2024 | 39,88 | 39,88 | 39,16 | 39,70 | -0,49% | 4.415,00 |
| 07.10.2024 | 40,06 | 40,07 | 39,52 | 39,90 | -0,35% | 1.226,00 |
| 04.10.2024 | 39,16 | 40,26 | 39,10 | 40,04 | 2,29% | 9.696,00 |
| 03.10.2024 | 40,47 | 40,49 | 38,83 | 39,14 | -3,63% | 21.431,00 |
| 02.10.2024 | 40,75 | 40,98 | 40,45 | 40,62 | -0,33% | 1.750,00 |
| 01.10.2024 | 41,20 | 41,43 | 40,42 | 40,75 | -1,03% | 4.416,00 |
| 30.09.2024 | 41,42 | 41,63 | 40,54 | 41,18 | -0,40% | 15.227,00 |
| 27.09.2024 | 41,49 | 42,63 | 40,57 | 41,34 | -0,35% | 6.688,00 |
| 26.09.2024 | 40,77 | 41,78 | 40,77 | 41,49 | 1,70% | 10.565,00 |
| 25.09.2024 | 41,23 | 41,56 | 40,65 | 40,79 | -1,06% | 1.070,00 |
| 24.09.2024 | 40,66 | 41,59 | 40,66 | 41,23 | 1,45% | 14.497,00 |
| 23.09.2024 | 39,77 | 40,78 | 39,44 | 40,64 | 2,18% | 1.721,00 |
| 20.09.2024 | 40,59 | 40,59 | 39,64 | 39,77 | -2,06% | 10.060,00 |
| 19.09.2024 | 40,63 | 41,52 | 40,56 | 40,61 | -0,05% | 6.078,00 |
| 18.09.2024 | 40,16 | 40,99 | 40,14 | 40,63 | 1,17% | 3.958,00 |
| 17.09.2024 | 39,90 | 40,74 | 39,84 | 40,16 | 0,69% | 5.496,00 |
| 16.09.2024 | 39,81 | 39,90 | 39,38 | 39,88 | 0,19% | 1.290,00 |
| 13.09.2024 | 39,00 | 40,25 | 38,94 | 39,81 | 2,08% | 5.291,00 |
| 12.09.2024 | 39,11 | 39,29 | 38,53 | 39,00 | -0,33% | 2.094,00 |
| 11.09.2024 | 38,39 | 39,17 | 38,31 | 39,13 | 1,81% | 2.757,00 |
| 10.09.2024 | 39,76 | 39,76 | 37,48 | 38,43 | -3,43% | 8.704,00 |
| 09.09.2024 | 39,15 | 39,80 | 39,12 | 39,80 | 1,73% | 3.762,00 |
| 06.09.2024 | 40,08 | 40,08 | 38,96 | 39,12 | -2,38% | 7.321,00 |
| 05.09.2024 | 39,76 | 40,82 | 39,59 | 40,08 | 0,74% | 2.147,00 |
| 04.09.2024 | 39,89 | 40,10 | 39,55 | 39,78 | -0,51% | 1.534,00 |
| 03.09.2024 | 40,88 | 41,03 | 39,93 | 39,99 | -2,18% | 4.152,00 |
| 02.09.2024 | 40,75 | 41,22 | 40,27 | 40,88 | 0,32% | 1.202,00 |
| 30.08.2024 | 40,66 | 40,99 | 40,62 | 40,75 | 0,22% | 1.402,00 |
| 29.08.2024 | 40,60 | 40,98 | 40,47 | 40,66 | 0,20% | 1.393,00 |
| 28.08.2024 | 40,87 | 40,96 | 40,39 | 40,58 | -0,72% | 1.337,00 |
| 27.08.2024 | 40,92 | 41,35 | 40,80 | 40,87 | -0,06% | 5.570,00 |
| 26.08.2024 | 40,71 | 41,01 | 40,63 | 40,90 | 0,37% | 3.533,00 |
| 23.08.2024 | 40,42 | 41,07 | 40,42 | 40,75 | 0,77% | 1.862,00 |
| 22.08.2024 | 40,42 | 40,68 | 40,37 | 40,44 | 0,04% | 953,00 |
| 21.08.2024 | 40,11 | 40,70 | 40,09 | 40,42 | 0,77% | 2.041,00 |
| 20.08.2024 | 40,62 | 40,64 | 40,07 | 40,11 | -1,24% | 1.376,00 |
| 19.08.2024 | 40,08 | 40,78 | 40,05 | 40,62 | 1,35% | 5.803,00 |
| 16.08.2024 | 39,93 | 40,22 | 39,76 | 40,08 | 0,36% | 5.555,00 |
| 15.08.2024 | 39,14 | 40,07 | 39,14 | 39,93 | 2,03% | 5.402,00 |
| 14.08.2024 | 38,93 | 39,50 | 38,87 | 39,14 | 0,53% | 4.148,00 |
| 13.08.2024 | 38,57 | 38,94 | 38,37 | 38,93 | 0,95% | 6.006,00 |
| 12.08.2024 | 38,92 | 39,19 | 38,38 | 38,57 | -0,80% | 2.692,00 |
| 09.08.2024 | 38,84 | 39,16 | 38,63 | 38,88 | -0,01% | 4.809,00 |
| 08.08.2024 | 38,40 | 38,90 | 38,39 | 38,88 | 1,46% | 3.600,00 |
| 07.08.2024 | 38,71 | 39,51 | 38,32 | 38,32 | -0,79% | 5.315,00 |
| 06.08.2024 | 38,97 | 39,50 | 38,28 | 38,63 | -1,09% | 4.718,00 |
| 05.08.2024 | 39,81 | 39,83 | 38,02 | 39,05 | -2,64% | 20.538,00 |