37,265€
0,35%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 37,05 | 37,41 | 36,77 | 37,39 | 0,69% | 418,00 |
| 28.11.2025 | 36,98 | 37,14 | 36,73 | 37,14 | 0,32% | 1.324,00 |
| 27.11.2025 | 36,71 | 37,05 | 36,57 | 37,02 | 0,80% | 840,00 |
| 26.11.2025 | 36,84 | 36,88 | 36,15 | 36,72 | -0,08% | 2.622,00 |
| 25.11.2025 | 36,10 | 36,85 | 35,84 | 36,75 | 1,94% | 354,00 |
| 24.11.2025 | 36,00 | 36,68 | 35,90 | 36,05 | 0,74% | 253,00 |
| 21.11.2025 | 34,83 | 35,87 | 34,83 | 35,79 | 2,18% | 1.639,00 |
| 20.11.2025 | 35,75 | 35,95 | 34,91 | 35,02 | -1,73% | 2.514,00 |
| 19.11.2025 | 36,25 | 36,27 | 35,56 | 35,64 | -1,82% | 594,00 |
| 18.11.2025 | 36,73 | 36,73 | 36,15 | 36,30 | -1,09% | 24.421,00 |
| 17.11.2025 | 37,28 | 37,55 | 36,67 | 36,70 | -1,58% | 1.361,00 |
| 14.11.2025 | 37,51 | 37,62 | 37,01 | 37,29 | -0,36% | 632,00 |
| 13.11.2025 | 37,30 | 37,79 | 37,28 | 37,42 | 0,63% | 2.127,00 |
| 12.11.2025 | 36,48 | 37,60 | 36,41 | 37,19 | 2,07% | 5.850,00 |
| 11.11.2025 | 35,91 | 36,43 | 35,64 | 36,43 | 1,45% | 4.578,00 |
| 10.11.2025 | 35,55 | 36,00 | 35,55 | 35,91 | 1,37% | 1.523,00 |
| 07.11.2025 | 34,83 | 35,59 | 34,83 | 35,43 | 1,62% | 58,00 |
| 06.11.2025 | 35,24 | 35,38 | 34,79 | 34,86 | -1,16% | 174,00 |
| 05.11.2025 | 34,51 | 35,37 | 34,32 | 35,27 | 2,05% | 296,00 |
| 04.11.2025 | 34,62 | 35,08 | 34,52 | 34,56 | -1,00% | 1.115,00 |
| 03.11.2025 | 34,50 | 35,28 | 34,41 | 34,91 | 1,41% | 2.477,00 |
| 31.10.2025 | 34,64 | 34,90 | 34,42 | 34,43 | -0,62% | 3.615,00 |
| 30.10.2025 | 35,52 | 35,88 | 34,58 | 34,64 | -2,28% | 1.756,00 |
| 29.10.2025 | 35,04 | 35,73 | 34,86 | 35,45 | 1,07% | 899,00 |
| 28.10.2025 | 35,10 | 35,31 | 34,87 | 35,08 | -0,16% | 1.525,00 |
| 27.10.2025 | 34,76 | 35,44 | 34,42 | 35,13 | 1,55% | 3.971,00 |
| 24.10.2025 | 34,46 | 34,82 | 33,95 | 34,60 | 0,35% | 4.953,00 |
| 23.10.2025 | 34,36 | 34,68 | 34,21 | 34,48 | 0,57% | 1.248,00 |
| 22.10.2025 | 34,62 | 34,68 | 34,04 | 34,28 | -1,58% | 7.454,00 |
| 21.10.2025 | 34,40 | 34,83 | 34,36 | 34,83 | 1,25% | 1.447,00 |
| 20.10.2025 | 34,39 | 34,57 | 33,91 | 34,40 | 0,57% | 447,00 |
| 17.10.2025 | 33,35 | 34,36 | 33,35 | 34,21 | 1,21% | 2.330,00 |
| 16.10.2025 | 33,65 | 34,10 | 33,63 | 33,80 | 0,63% | 3.112,00 |
| 15.10.2025 | 33,53 | 33,90 | 33,50 | 33,59 | -0,33% | 422,00 |
| 14.10.2025 | 33,67 | 33,89 | 33,39 | 33,70 | -0,25% | 1.545,00 |
| 13.10.2025 | 33,33 | 33,97 | 33,14 | 33,78 | 1,50% | 1.285,00 |
| 10.10.2025 | 33,88 | 34,22 | 33,19 | 33,28 | -1,81% | 4.143,00 |
| 09.10.2025 | 33,88 | 34,09 | 33,69 | 33,90 | 0,15% | 2.336,00 |
| 08.10.2025 | 34,36 | 34,47 | 33,63 | 33,85 | -1,63% | 4.050,00 |
| 07.10.2025 | 34,21 | 34,64 | 34,05 | 34,41 | 0,39% | 2.166,00 |
| 06.10.2025 | 34,32 | 34,43 | 33,90 | 34,27 | 0,10% | 3.577,00 |
| 03.10.2025 | 34,33 | 34,43 | 34,06 | 34,24 | -0,31% | 4.632,00 |
| 02.10.2025 | 33,92 | 34,37 | 33,89 | 34,34 | 1,49% | 5.037,00 |
| 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 |