32,385€
0,28%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 32,41 | 32,47 | 32,15 | 32,37 | 0,22% | 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 |
| 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 |