25,125€
-0,28%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 25,16 | 25,16 | 25,11 | 25,11 | -0,36% | - |
| 13.10.2026 | 25,12 | 25,55 | 25,08 | 25,20 | 0,54% | 397,00 |
| 12.10.2026 | 25,22 | 25,63 | 25,03 | 25,06 | -0,14% | 1.010,00 |
| 09.10.2026 | 24,78 | 25,55 | 24,65 | 25,10 | 1,43% | 2.141,00 |
| 08.10.2026 | 25,44 | 25,45 | 24,51 | 24,74 | -2,68% | 552,00 |
| 07.10.2026 | 24,42 | 25,61 | 24,31 | 25,42 | 3,61% | 2.195,00 |
| 06.10.2026 | 24,52 | 24,70 | 24,30 | 24,54 | 0,06% | 621,00 |
| 05.10.2026 | 24,56 | 24,73 | 24,29 | 24,52 | -0,83% | 148,00 |
| 02.10.2026 | 25,00 | 25,01 | 24,49 | 24,73 | -0,56% | 2.499,00 |
| 01.10.2026 | 25,53 | 25,54 | 24,63 | 24,87 | -3,17% | 18.345,00 |
| 30.09.2026 | 25,69 | 26,29 | 25,21 | 25,68 | -0,08% | 2.252,00 |
| 29.09.2026 | 25,15 | 25,70 | 25,14 | 25,70 | 1,40% | 979,00 |
| 28.09.2026 | 25,91 | 26,20 | 25,28 | 25,35 | -2,16% | 271,00 |
| 25.09.2026 | 25,78 | 25,94 | 25,32 | 25,91 | 0,99% | 1.874,00 |
| 24.09.2026 | 26,18 | 26,23 | 25,37 | 25,65 | -2,69% | 7.878,00 |
| 23.09.2026 | 27,41 | 27,46 | 26,31 | 26,36 | -3,92% | 3.946,00 |
| 22.09.2026 | 27,54 | 27,70 | 26,98 | 27,44 | -0,36% | 579,00 |
| 21.09.2026 | 28,40 | 28,40 | 27,31 | 27,54 | -2,98% | 735,00 |
| 18.09.2026 | 29,75 | 29,81 | 27,97 | 28,38 | -5,48% | 976,00 |
| 17.09.2026 | 28,68 | 30,08 | 28,68 | 30,03 | 4,42% | 15.823,00 |
| 16.09.2026 | 29,36 | 29,43 | 28,58 | 28,76 | -1,51% | 10,00 |
| 15.09.2026 | 29,16 | 29,36 | 28,91 | 29,20 | -0,43% | 993,00 |
| 14.09.2026 | 28,98 | 29,53 | 28,81 | 29,32 | 1,58% | 208,00 |
| 11.09.2026 | 28,93 | 29,36 | 28,65 | 28,87 | -0,16% | 60,00 |
| 10.09.2026 | 29,12 | 29,29 | 28,90 | 28,91 | -0,36% | 335,00 |
| 09.09.2026 | 29,19 | 29,49 | 28,86 | 29,02 | -1,12% | 4.816,00 |
| 08.09.2026 | 28,90 | 29,63 | 28,60 | 29,35 | 1,72% | 428,00 |
| 07.09.2026 | 28,99 | 29,08 | 28,60 | 28,85 | -0,84% | 3.312,00 |
| 04.09.2026 | 28,82 | 29,64 | 28,69 | 29,10 | 3,21% | 1.225,00 |
| 03.09.2026 | 27,40 | 28,32 | 27,07 | 28,19 | 2,94% | 2.754,00 |
| 02.09.2026 | 28,17 | 28,19 | 27,31 | 27,39 | -2,46% | 2.497,00 |
| 01.09.2026 | 28,48 | 28,77 | 27,89 | 28,08 | -1,46% | 452,00 |
| 31.08.2026 | 28,60 | 28,75 | 28,44 | 28,49 | -0,61% | 570,00 |
| 28.08.2026 | 27,89 | 28,69 | 27,86 | 28,67 | 2,69% | 3.145,00 |
| 27.08.2026 | 27,35 | 27,93 | 27,03 | 27,92 | 2,25% | 1.230,00 |
| 26.08.2026 | 27,51 | 27,59 | 27,09 | 27,30 | 0,05% | 468,00 |
| 25.08.2026 | 27,68 | 27,77 | 27,27 | 27,29 | -1,09% | 275,00 |
| 24.08.2026 | 27,94 | 27,94 | 27,34 | 27,59 | -1,43% | 6.333,00 |
| 21.08.2026 | 27,78 | 28,21 | 27,66 | 27,99 | 0,59% | 132,00 |
| 20.08.2026 | 27,71 | 28,06 | 27,61 | 27,82 | 0,31% | 196,00 |
| 19.08.2026 | 27,13 | 27,75 | 27,08 | 27,74 | 1,80% | 163,00 |
| 18.08.2026 | 27,33 | 27,55 | 27,21 | 27,25 | -0,31% | 2.421,00 |
| 17.08.2026 | 27,67 | 27,74 | 27,22 | 27,33 | -1,34% | 1.617,00 |
| 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 |