27,670€
0,31%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 27,72 | 27,98 | 27,54 | 27,70 | 0,42% | 858,00 |
| 13.08.2026 | 28,34 | 28,40 | 27,57 | 27,59 | -2,44% | 305,00 |
| 12.08.2026 | 28,62 | 28,75 | 28,12 | 28,28 | -1,34% | 2.332,00 |
| 11.08.2026 | 28,66 | 28,81 | 28,44 | 28,66 | -0,24% | 1.312,00 |
| 10.08.2026 | 29,12 | 29,19 | 28,22 | 28,73 | -1,00% | 3.402,00 |
| 07.08.2026 | 28,92 | 29,11 | 28,54 | 29,02 | 0,36% | 991,00 |
| 06.08.2026 | 29,17 | 29,25 | 28,74 | 28,92 | -0,89% | 750,00 |
| 05.08.2026 | 29,32 | 29,47 | 29,05 | 29,18 | -0,26% | 162,00 |
| 04.08.2026 | 29,22 | 29,30 | 28,81 | 29,25 | 0,31% | 237,00 |
| 03.08.2026 | 28,85 | 29,44 | 28,85 | 29,16 | 1,23% | 1.134,00 |
| 31.07.2026 | 29,24 | 29,35 | 28,60 | 28,81 | -0,91% | 6.572,00 |
| 30.07.2026 | 29,09 | 29,35 | 28,86 | 29,07 | -0,56% | 5.125,00 |
| 29.07.2026 | 28,67 | 29,39 | 28,43 | 29,24 | 1,92% | 1.241,00 |
| 28.07.2026 | 27,52 | 28,74 | 27,38 | 28,69 | 4,25% | 1.555,00 |
| 27.07.2026 | 27,14 | 27,86 | 27,08 | 27,52 | 1,03% | 1.851,00 |
| 24.07.2026 | 27,62 | 27,62 | 26,84 | 27,24 | -1,11% | 753,00 |
| 23.07.2026 | 27,82 | 27,82 | 27,30 | 27,54 | -0,34% | 375,00 |
| 22.07.2026 | 27,48 | 27,86 | 27,19 | 27,64 | 0,69% | 5.640,00 |
| 21.07.2026 | 27,24 | 27,52 | 27,17 | 27,45 | 0,59% | 229,00 |
| 20.07.2026 | 27,24 | 27,66 | 27,04 | 27,29 | -0,13% | 2.860,00 |
| 17.07.2026 | 27,52 | 27,71 | 27,16 | 27,32 | -0,89% | 2.239,00 |
| 16.07.2026 | 27,60 | 27,83 | 27,44 | 27,57 | 0,02% | 147,00 |
| 15.07.2026 | 27,01 | 27,73 | 26,87 | 27,56 | 1,87% | 2.725,00 |
| 14.07.2026 | 26,95 | 27,22 | 26,93 | 27,06 | -0,51% | 832,00 |
| 13.07.2026 | 26,93 | 27,33 | 26,84 | 27,20 | 0,33% | 1.873,00 |
| 10.07.2026 | 27,15 | 27,53 | 26,96 | 27,11 | -0,75% | 1.020,00 |
| 09.07.2026 | 27,45 | 27,58 | 27,02 | 27,31 | -0,04% | 1.474,00 |
| 08.07.2026 | 28,26 | 28,30 | 27,23 | 27,32 | -4,39% | 3.288,00 |
| 07.07.2026 | 28,36 | 28,94 | 28,17 | 28,58 | 0,74% | 2.958,00 |
| 06.07.2026 | 28,38 | 28,72 | 28,32 | 28,37 | -0,05% | 3.722,00 |
| 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 |