28,375€
2,03%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 27,95 | 28,50 | 27,83 | 28,38 | 2,05% | 2.495,00 |
| 02.07.2026 | 27,16 | 28,08 | 27,16 | 27,81 | 2,45% | 4.713,00 |
| 01.07.2026 | 27,07 | 27,27 | 26,93 | 27,15 | 0,72% | 9.302,00 |
| 30.06.2026 | 27,47 | 27,48 | 26,93 | 26,95 | -1,26% | 6.395,00 |
| 29.06.2026 | 27,99 | 28,11 | 27,08 | 27,30 | -2,31% | 4.435,00 |
| 26.06.2026 | 28,07 | 28,72 | 27,66 | 27,94 | -6,37% | 14.885,00 |
| 25.06.2026 | 29,63 | 30,35 | 29,58 | 29,84 | 0,47% | 4.508,00 |
| 24.06.2026 | 30,09 | 30,16 | 29,34 | 29,70 | -1,28% | 2.652,00 |
| 23.06.2026 | 30,12 | 30,19 | 29,68 | 30,09 | -0,48% | 2.774,00 |
| 22.06.2026 | 30,63 | 30,82 | 29,54 | 30,23 | -1,51% | 8.085,00 |
| 19.06.2026 | 30,21 | 30,75 | 30,00 | 30,70 | 2,01% | 1.419,00 |
| 18.06.2026 | 30,45 | 30,65 | 29,94 | 30,09 | -0,89% | 2.162,00 |
| 17.06.2026 | 31,01 | 31,08 | 30,15 | 30,36 | -2,32% | 2.275,00 |
| 16.06.2026 | 31,25 | 31,38 | 30,86 | 31,08 | -1,03% | 1.937,00 |
| 15.06.2026 | 30,93 | 31,89 | 30,93 | 31,41 | 2,00% | 5.079,00 |
| 12.06.2026 | 30,81 | 31,21 | 30,73 | 30,79 | 0,28% | 820,00 |
| 11.06.2026 | 30,33 | 30,82 | 30,21 | 30,71 | 0,75% | 2.042,00 |
| 10.06.2026 | 31,09 | 31,09 | 30,41 | 30,48 | -1,98% | 2.474,00 |
| 09.06.2026 | 30,92 | 31,42 | 30,83 | 31,09 | 0,68% | 1.916,00 |
| 08.06.2026 | 30,41 | 31,08 | 30,41 | 30,88 | 1,05% | 989,00 |
| 05.06.2026 | 30,97 | 31,11 | 30,54 | 30,56 | -1,40% | 2.510,00 |
| 04.06.2026 | 31,33 | 31,40 | 30,97 | 31,00 | -0,82% | 2.986,00 |
| 03.06.2026 | 31,86 | 31,90 | 31,08 | 31,25 | -1,95% | 4.091,00 |
| 02.06.2026 | 32,18 | 32,54 | 31,69 | 31,87 | -1,39% | 919,00 |
| 01.06.2026 | 32,62 | 32,96 | 31,94 | 32,32 | -0,74% | 6.640,00 |
| 29.05.2026 | 32,65 | 33,12 | 32,55 | 32,56 | -0,75% | 100,00 |
| 28.05.2026 | 33,17 | 33,17 | 32,53 | 32,81 | -1,22% | 1.693,00 |
| 27.05.2026 | 32,53 | 33,46 | 32,53 | 33,21 | 2,34% | 1.526,00 |
| 26.05.2026 | 32,37 | 32,71 | 32,20 | 32,45 | 0,28% | 12,00 |
| 25.05.2026 | 32,34 | 32,86 | 32,34 | 32,36 | 0,31% | 6.176,00 |
| 22.05.2026 | 32,19 | 32,37 | 31,97 | 32,26 | 0,77% | 397,00 |
| 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 |