32,330€
-3,74%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 38,31 | 38,46 | 37,01 | 38,05 | -0,65% | 6.045,00 |
| 03.03.2025 | 37,52 | 39,86 | 37,34 | 38,30 | 2,12% | 13.940,00 |
| 28.02.2025 | 37,43 | 37,85 | 37,22 | 37,50 | -0,12% | 1.394,00 |
| 27.02.2025 | 38,69 | 38,74 | 37,39 | 37,55 | -2,95% | 5.341,00 |
| 26.02.2025 | 38,52 | 39,34 | 38,50 | 38,69 | 0,44% | 6.344,00 |
| 25.02.2025 | 37,48 | 38,81 | 37,40 | 38,52 | 2,76% | 9.738,00 |
| 24.02.2025 | 37,10 | 37,86 | 36,74 | 37,48 | 1,83% | 4.497,00 |
| 21.02.2025 | 36,68 | 37,15 | 36,50 | 36,81 | 0,38% | 3.466,00 |
| 20.02.2025 | 36,86 | 37,22 | 36,54 | 36,67 | -0,52% | 3.636,00 |
| 19.02.2025 | 38,04 | 38,04 | 36,76 | 36,86 | -3,09% | 13.477,00 |
| 18.02.2025 | 38,21 | 38,32 | 37,80 | 38,03 | -0,50% | 2.762,00 |
| 17.02.2025 | 38,08 | 38,30 | 37,93 | 38,22 | 0,14% | 3.094,00 |
| 14.02.2025 | 37,76 | 38,48 | 37,44 | 38,17 | 1,02% | 11.125,00 |
| 13.02.2025 | 36,50 | 38,17 | 36,50 | 37,78 | 3,55% | 13.921,00 |
| 12.02.2025 | 36,16 | 36,66 | 36,14 | 36,49 | 0,79% | 3.059,00 |
| 11.02.2025 | 36,90 | 36,90 | 36,06 | 36,20 | -1,91% | 3.759,00 |
| 10.02.2025 | 36,91 | 37,06 | 36,48 | 36,91 | 0,14% | 2.299,00 |
| 07.02.2025 | 37,24 | 37,59 | 36,44 | 36,86 | -1,27% | 6.327,00 |
| 06.02.2025 | 36,92 | 37,67 | 36,65 | 37,33 | 1,08% | 3.142,00 |
| 05.02.2025 | 37,15 | 37,61 | 36,45 | 36,93 | -0,73% | 6.086,00 |
| 04.02.2025 | 37,58 | 37,65 | 37,01 | 37,20 | -1,09% | 1.458,00 |
| 03.02.2025 | 37,43 | 37,78 | 35,25 | 37,61 | -1,08% | 11.366,00 |
| 31.01.2025 | 37,89 | 38,26 | 37,82 | 38,02 | 0,34% | 4.471,00 |
| 30.01.2025 | 37,54 | 38,08 | 37,52 | 37,89 | 0,92% | 6.853,00 |
| 29.01.2025 | 37,92 | 37,93 | 37,49 | 37,55 | -0,91% | 4.505,00 |
| 28.01.2025 | 37,85 | 38,14 | 37,61 | 37,89 | -0,01% | 2.767,00 |
| 27.01.2025 | 37,27 | 37,95 | 36,96 | 37,90 | 1,68% | 6.836,00 |
| 24.01.2025 | 37,11 | 37,99 | 36,97 | 37,27 | 0,43% | 5.961,00 |
| 23.01.2025 | 36,86 | 37,30 | 36,74 | 37,11 | 0,66% | 2.411,00 |
| 22.01.2025 | 37,22 | 37,24 | 36,55 | 36,87 | -0,95% | 3.459,00 |
| 21.01.2025 | 37,01 | 37,30 | 36,54 | 37,22 | 0,54% | 2.870,00 |
| 20.01.2025 | 36,47 | 37,51 | 36,24 | 37,02 | 1,55% | 2.033,00 |
| 17.01.2025 | 36,34 | 36,85 | 36,34 | 36,46 | 0,34% | 2.826,00 |
| 16.01.2025 | 36,61 | 36,95 | 36,31 | 36,33 | -0,76% | 4.012,00 |
| 15.01.2025 | 35,87 | 36,63 | 35,69 | 36,61 | 2,11% | 2.323,00 |
| 14.01.2025 | 36,20 | 36,30 | 34,85 | 35,86 | -0,77% | 1.982,00 |
| 13.01.2025 | 35,79 | 36,41 | 35,62 | 36,14 | 0,96% | 421,00 |
| 10.01.2025 | 35,61 | 36,35 | 35,18 | 35,79 | 0,43% | 2.764,00 |
| 09.01.2025 | 36,12 | 36,16 | 35,29 | 35,64 | -1,40% | 4.742,00 |
| 08.01.2025 | 36,47 | 36,65 | 35,89 | 36,14 | -0,86% | 5.801,00 |
| 07.01.2025 | 36,59 | 36,83 | 36,29 | 36,46 | -0,37% | 1.535,00 |
| 06.01.2025 | 35,98 | 37,51 | 35,96 | 36,59 | 1,64% | 4.370,00 |
| 03.01.2025 | 36,11 | 36,41 | 35,75 | 36,00 | -0,28% | 3.380,00 |
| 02.01.2025 | 36,44 | 36,57 | 35,80 | 36,10 | -1,01% | 1.846,00 |
| 30.12.2024 | 36,16 | 36,48 | 35,91 | 36,47 | 1,26% | 2.536,00 |
| 27.12.2024 | 35,23 | 36,24 | 35,03 | 36,02 | 2,24% | 6.738,00 |
| 23.12.2024 | 35,72 | 36,10 | 34,71 | 35,23 | -1,26% | 6.358,00 |
| 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 |