35,335€
-0,44%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 35,55 | 35,73 | 34,83 | 35,12 | -1,04% | 3.594,00 |
| 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 |
| 22.12.2025 | 40,16 | 40,16 | 39,58 | 39,76 | -0,30% | 935,00 |
| 19.12.2025 | 39,93 | 40,33 | 39,72 | 39,88 | -0,16% | 745,00 |
| 18.12.2025 | 39,85 | 40,15 | 39,77 | 39,95 | -0,24% | 1.633,00 |
| 17.12.2025 | 40,61 | 40,61 | 39,88 | 40,04 | -1,05% | 545,00 |
| 16.12.2025 | 40,84 | 41,24 | 40,31 | 40,47 | -1,20% | 1.543,00 |
| 15.12.2025 | 40,88 | 41,40 | 40,82 | 40,96 | 0,22% | 3.069,00 |
| 12.12.2025 | 41,09 | 41,30 | 40,68 | 40,87 | -0,68% | 2.170,00 |
| 11.12.2025 | 40,48 | 41,53 | 40,41 | 41,15 | 1,26% | 3.044,00 |
| 10.12.2025 | 40,75 | 41,46 | 40,28 | 40,64 | -0,73% | 8.875,00 |
| 09.12.2025 | 40,77 | 41,08 | 40,62 | 40,94 | 0,47% | 2.506,00 |
| 08.12.2025 | 40,01 | 40,92 | 40,01 | 40,75 | 0,99% | 2.785,00 |
| 05.12.2025 | 39,63 | 40,68 | 39,59 | 40,35 | 1,61% | 4.133,00 |
| 04.12.2025 | 37,68 | 39,79 | 37,68 | 39,71 | 5,51% | 15.423,00 |
| 03.12.2025 | 37,55 | 38,02 | 37,35 | 37,63 | 0,15% | 1.290,00 |
| 02.12.2025 | 37,28 | 37,73 | 37,06 | 37,58 | 0,49% | 1.620,00 |
| 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 |