32,175€
1,23%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 31,66 | 32,22 | 31,49 | 32,02 | 0,72% | 419,00 |
| 20.05.2026 | 31,40 | 31,97 | 31,24 | 31,79 | 0,97% | 140,00 |
| 19.05.2026 | 31,78 | 31,89 | 31,46 | 31,48 | -0,55% | 1.506,00 |
| 18.05.2026 | 32,00 | 32,14 | 31,26 | 31,66 | -1,06% | 1.543,00 |
| 15.05.2026 | 31,91 | 32,30 | 31,71 | 32,00 | -0,81% | 717,00 |
| 14.05.2026 | 32,07 | 32,88 | 32,04 | 32,26 | 0,66% | 1.078,00 |
| 13.05.2026 | 32,14 | 32,35 | 31,22 | 32,05 | 0,05% | 2.863,00 |
| 12.05.2026 | 31,92 | 32,41 | 31,84 | 32,03 | 0,05% | 870,00 |
| 11.05.2026 | 31,86 | 32,14 | 31,57 | 32,02 | 0,71% | 621,00 |
| 08.05.2026 | 31,43 | 31,94 | 31,30 | 31,79 | 0,76% | 743,00 |
| 07.05.2026 | 31,76 | 32,20 | 31,48 | 31,55 | -0,38% | 2.815,00 |
| 06.05.2026 | 30,79 | 32,54 | 30,79 | 31,67 | 2,66% | 3.619,00 |
| 05.05.2026 | 30,70 | 30,90 | 30,55 | 30,85 | 1,06% | 233,00 |
| 04.05.2026 | 31,00 | 31,00 | 30,27 | 30,53 | -1,56% | 6.746,00 |
| 30.04.2026 | 31,21 | 31,23 | 30,23 | 31,01 | 0,58% | 6.315,00 |
| 29.04.2026 | 31,21 | 31,46 | 30,64 | 30,83 | -1,17% | 1.308,00 |
| 28.04.2026 | 31,38 | 31,59 | 31,12 | 31,20 | -0,40% | 16,00 |
| 27.04.2026 | 31,50 | 31,57 | 31,18 | 31,32 | -0,14% | 727,00 |
| 24.04.2026 | 32,02 | 32,17 | 31,29 | 31,37 | -1,89% | 1.291,00 |
| 23.04.2026 | 32,54 | 32,54 | 31,75 | 31,97 | -1,33% | 1.025,00 |
| 22.04.2026 | 32,81 | 33,12 | 32,31 | 32,40 | -1,38% | 120,00 |
| 21.04.2026 | 33,12 | 33,33 | 32,81 | 32,86 | -0,32% | 180,00 |
| 20.04.2026 | 33,55 | 33,55 | 32,81 | 32,96 | -1,61% | 1.768,00 |
| 17.04.2026 | 32,73 | 33,91 | 32,72 | 33,50 | 2,32% | 3.081,00 |
| 16.04.2026 | 32,79 | 33,07 | 32,57 | 32,74 | 0,14% | 712,00 |
| 15.04.2026 | 32,62 | 32,99 | 32,51 | 32,70 | 0,62% | 3.590,00 |
| 14.04.2026 | 32,23 | 32,57 | 32,05 | 32,50 | 1,09% | 1.016,00 |
| 13.04.2026 | 31,86 | 32,17 | 31,64 | 32,15 | -0,33% | 499,00 |
| 10.04.2026 | 32,41 | 32,47 | 32,15 | 32,25 | -0,14% | 174,00 |
| 09.04.2026 | 32,40 | 32,53 | 31,94 | 32,30 | -1,61% | 165,00 |
| 08.04.2026 | 31,67 | 33,08 | 31,67 | 32,83 | 3,89% | 3.526,00 |
| 07.04.2026 | 32,07 | 32,21 | 31,27 | 31,60 | -1,13% | 74,00 |
| 02.04.2026 | 31,59 | 32,08 | 31,27 | 31,96 | -0,16% | 201,00 |
| 01.04.2026 | 31,54 | 32,08 | 31,46 | 32,01 | 1,98% | 760,00 |
| 31.03.2026 | 30,74 | 31,46 | 30,52 | 31,39 | 2,02% | 4.680,00 |
| 30.03.2026 | 30,93 | 31,13 | 30,55 | 30,77 | -0,65% | 4.020,00 |
| 27.03.2026 | 31,26 | 31,47 | 30,70 | 30,97 | -0,91% | 1.863,00 |
| 26.03.2026 | 32,03 | 32,15 | 30,85 | 31,25 | -2,75% | 12.002,00 |
| 25.03.2026 | 32,17 | 32,51 | 31,81 | 32,14 | -0,40% | 2.385,00 |
| 24.03.2026 | 31,63 | 32,42 | 31,51 | 32,27 | 0,56% | 178,00 |
| 23.03.2026 | 31,36 | 32,23 | 30,60 | 32,09 | 2,48% | 2.193,00 |
| 20.03.2026 | 31,71 | 31,83 | 31,16 | 31,31 | -1,23% | 780,00 |
| 19.03.2026 | 31,95 | 31,95 | 31,28 | 31,70 | -1,26% | 10.439,00 |
| 18.03.2026 | 32,40 | 32,59 | 31,97 | 32,11 | -0,63% | 1.551,00 |
| 17.03.2026 | 32,25 | 32,53 | 31,85 | 32,31 | 0,76% | 4.685,00 |
| 16.03.2026 | 32,45 | 32,65 | 31,85 | 32,07 | -1,29% | 3.637,00 |
| 13.03.2026 | 32,97 | 33,02 | 32,25 | 32,49 | -1,65% | 4.182,00 |
| 12.03.2026 | 33,35 | 33,39 | 32,75 | 33,03 | -1,11% | 6.791,00 |
| 11.03.2026 | 33,42 | 33,61 | 33,00 | 33,40 | 0,24% | 2.748,00 |
| 10.03.2026 | 33,08 | 33,70 | 32,60 | 33,32 | 0,50% | 4.711,00 |
| 09.03.2026 | 33,80 | 33,80 | 32,32 | 33,16 | -1,32% | 5.391,00 |
| 06.03.2026 | 34,14 | 34,34 | 33,26 | 33,60 | -1,34% | 4.442,00 |
| 05.03.2026 | 34,27 | 34,56 | 33,78 | 34,06 | -0,51% | 293,00 |
| 04.03.2026 | 34,40 | 34,47 | 33,76 | 34,23 | -0,28% | 1.427,00 |
| 03.03.2026 | 34,88 | 34,89 | 33,49 | 34,33 | -2,08% | 8.769,00 |
| 02.03.2026 | 35,53 | 35,71 | 34,56 | 35,06 | -2,65% | 2.496,00 |
| 27.02.2026 | 36,32 | 36,38 | 35,93 | 36,01 | -0,74% | 649,00 |
| 26.02.2026 | 35,96 | 36,38 | 35,87 | 36,28 | 0,99% | 600,00 |
| 25.02.2026 | 36,32 | 36,43 | 35,82 | 35,93 | -1,07% | 867,00 |
| 24.02.2026 | 35,99 | 36,53 | 35,93 | 36,32 | 0,68% | 4.167,00 |
| 23.02.2026 | 36,79 | 36,89 | 35,99 | 36,07 | -1,92% | 1.132,00 |
| 20.02.2026 | 35,85 | 37,02 | 35,83 | 36,78 | 2,29% | 3.923,00 |
| 19.02.2026 | 36,17 | 36,32 | 35,60 | 35,95 | -0,96% | 574,00 |
| 18.02.2026 | 35,82 | 36,48 | 35,66 | 36,30 | 1,98% | 1.660,00 |
| 17.02.2026 | 35,62 | 36,09 | 35,43 | 35,60 | -0,28% | 1.398,00 |
| 16.02.2026 | 35,86 | 36,08 | 35,59 | 35,70 | -0,31% | 1.087,00 |
| 13.02.2026 | 35,79 | 35,97 | 35,57 | 35,81 | -0,04% | 706,00 |
| 12.02.2026 | 36,00 | 36,11 | 35,33 | 35,82 | -0,13% | 5.674,00 |
| 11.02.2026 | 35,84 | 36,13 | 35,69 | 35,87 | -0,08% | 1.820,00 |
| 10.02.2026 | 35,21 | 35,93 | 35,16 | 35,90 | 1,54% | 1.300,00 |
| 09.02.2026 | 35,49 | 35,63 | 35,21 | 35,35 | 0,13% | 488,00 |
| 06.02.2026 | 35,55 | 35,73 | 34,83 | 35,31 | -0,52% | 3.774,00 |
| 05.02.2026 | 36,52 | 36,55 | 35,41 | 35,49 | -2,67% | 2.859,00 |
| 04.02.2026 | 35,74 | 36,91 | 35,74 | 36,47 | 2,10% | 520,00 |
| 03.02.2026 | 36,06 | 36,52 | 35,53 | 35,72 | -2,14% | 688,00 |
| 02.02.2026 | 36,03 | 36,79 | 35,87 | 36,50 | 0,61% | 3.029,00 |
| 30.01.2026 | 36,36 | 36,51 | 36,03 | 36,28 | -0,22% | 393,00 |
| 29.01.2026 | 36,29 | 36,72 | 36,24 | 36,36 | -0,51% | 2.237,00 |
| 28.01.2026 | 36,34 | 36,55 | 35,92 | 36,54 | -0,41% | 935,00 |
| 27.01.2026 | 37,23 | 37,28 | 36,59 | 36,69 | -1,46% | 2.957,00 |
| 26.01.2026 | 37,18 | 37,44 | 36,93 | 37,24 | -0,08% | 1.398,00 |
| 23.01.2026 | 37,67 | 37,78 | 37,12 | 37,27 | -0,98% | 1.684,00 |
| 22.01.2026 | 36,83 | 37,84 | 36,81 | 37,64 | 2,27% | 855,00 |
| 21.01.2026 | 35,63 | 36,86 | 35,50 | 36,80 | 3,49% | 5.128,00 |
| 20.01.2026 | 36,08 | 36,29 | 35,48 | 35,56 | -1,44% | 2.414,00 |
| 19.01.2026 | 36,87 | 37,12 | 35,70 | 36,08 | -3,84% | 4.376,00 |
| 16.01.2026 | 38,06 | 38,09 | 37,30 | 37,52 | -1,50% | 1.155,00 |
| 15.01.2026 | 38,38 | 38,71 | 37,75 | 38,09 | -0,56% | 857,00 |
| 14.01.2026 | 38,04 | 38,63 | 37,91 | 38,31 | 0,58% | 6.899,00 |
| 13.01.2026 | 38,33 | 38,33 | 37,58 | 38,09 | -0,20% | 3.705,00 |
| 12.01.2026 | 38,66 | 38,77 | 37,99 | 38,16 | -1,42% | 3.922,00 |
| 09.01.2026 | 38,69 | 39,33 | 38,50 | 38,71 | 0,17% | 1.617,00 |
| 08.01.2026 | 38,58 | 38,71 | 37,90 | 38,65 | -0,28% | 1.449,00 |
| 07.01.2026 | 39,10 | 39,21 | 38,52 | 38,76 | -0,59% | 1.001,00 |
| 06.01.2026 | 39,62 | 39,65 | 38,84 | 38,99 | -1,07% | 78,00 |
| 05.01.2026 | 40,53 | 40,78 | 39,38 | 39,41 | -2,61% | 1.297,00 |
| 02.01.2026 | 39,79 | 40,54 | 39,76 | 40,46 | 1,85% | 5.662,00 |
| 30.12.2025 | 39,63 | 39,80 | 39,37 | 39,73 | 0,18% | 3.398,00 |
| 29.12.2025 | 39,72 | 39,94 | 39,54 | 39,66 | 0,13% | 2.772,00 |
| 23.12.2025 | 39,74 | 39,88 | 39,56 | 39,61 | -0,39% | 823,00 |