48,32CHF
0,62%
Echtzeit-Aktienkurs PORSCHE AUTOMOBIL HLDG-PRF INHABER-VORZUGSAKTIEN O.ST.O.N
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOMOBIL HLDG-PRF INHABER-VORZUGSAKTIEN O.ST.O.N Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 48,26 | 48,34 | 47,98 | 48,34 | 0,55% | 3,00 |
27.03.2024 | 48,08 | 48,54 | 46,25 | 48,07 | -0,23% | 61,00 |
26.03.2024 | 47,60 | 48,38 | 46,25 | 48,18 | 1,60% | 6,00 |
25.03.2024 | 47,79 | 48,76 | 46,25 | 47,42 | -0,14% | 271,00 |
22.03.2024 | 47,04 | 48,63 | 46,25 | 47,49 | 0,03% | 64,00 |
21.03.2024 | 47,50 | 48,05 | 46,25 | 47,48 | 0,60% | 80,00 |
20.03.2024 | 46,67 | 47,20 | 46,25 | 47,19 | 0,83% | 189,00 |
19.03.2024 | 46,58 | 46,95 | 46,25 | 46,81 | 0,51% | 250,00 |
18.03.2024 | 45,76 | 46,73 | 45,71 | 46,57 | 2,31% | 17,00 |
15.03.2024 | 45,63 | 46,06 | 45,33 | 45,52 | 0,74% | 4,00 |
14.03.2024 | 45,59 | 46,29 | 45,09 | 45,18 | -1,11% | 29,00 |
13.03.2024 | 46,77 | 47,12 | 45,36 | 45,69 | -2,71% | 3,00 |
12.03.2024 | 44,31 | 47,08 | 44,24 | 46,96 | 4,53% | 2,00 |
11.03.2024 | 45,00 | 46,25 | 44,20 | 44,92 | 0,35% | 30,00 |
08.03.2024 | 44,82 | 46,25 | 44,40 | 44,77 | -0,98% | 101,00 |
07.03.2024 | 45,45 | 47,50 | 44,68 | 45,21 | -1,31% | 74,00 |
06.03.2024 | 46,47 | 46,66 | 45,69 | 45,81 | -1,23% | 216,00 |
05.03.2024 | 46,25 | 46,38 | 45,68 | 46,38 | -0,56% | 86,00 |
04.03.2024 | 46,82 | 47,00 | 46,27 | 46,64 | -0,79% | 694,00 |
01.03.2024 | 47,75 | 48,93 | 46,12 | 47,01 | -0,31% | 298,00 |
29.02.2024 | 47,16 | 47,69 | 45,93 | 47,16 | 0,01% | 52,00 |
28.02.2024 | 47,28 | 47,39 | 45,93 | 47,15 | -0,20% | 8,00 |
27.02.2024 | 46,65 | 49,50 | 45,93 | 47,25 | 1,07% | 529,00 |
26.02.2024 | 46,50 | 49,50 | 46,24 | 46,75 | 0,38% | 146,00 |
23.02.2024 | 46,47 | 48,00 | 46,21 | 46,58 | 1,77% | 84,00 |
22.02.2024 | 44,32 | 48,00 | 44,30 | 45,77 | 5,53% | 3,00 |
21.02.2024 | 43,26 | 43,74 | 42,91 | 43,37 | 0,94% | 240,00 |
20.02.2024 | 43,73 | 48,00 | 42,74 | 42,96 | -1,67% | 12,00 |
19.02.2024 | 45,04 | 49,30 | 43,46 | 43,69 | -2,98% | 818,00 |
16.02.2024 | 45,02 | 49,30 | 45,02 | 45,04 | 1,69% | 257,00 |
15.02.2024 | 43,80 | 48,00 | 43,61 | 44,29 | 1,54% | - |
14.02.2024 | 43,68 | 48,00 | 43,27 | 43,62 | -0,68% | - |
13.02.2024 | 43,96 | 48,00 | 43,63 | 43,92 | 0,42% | 5,00 |
12.02.2024 | 43,50 | 48,00 | 43,46 | 43,73 | 0,80% | 3,00 |
09.02.2024 | 43,35 | 47,88 | 43,22 | 43,38 | 0,32% | 200,00 |
08.02.2024 | 43,38 | 47,88 | 43,00 | 43,24 | 0,46% | 36,00 |
07.02.2024 | 45,00 | 47,88 | 42,90 | 43,04 | 0,18% | 3,00 |
06.02.2024 | 43,30 | 43,48 | 42,66 | 42,97 | -0,44% | 140,00 |
05.02.2024 | 43,77 | 47,50 | 42,99 | 43,16 | -1,61% | 325,00 |
02.02.2024 | 43,39 | 48,75 | 43,39 | 43,86 | 2,45% | 145,00 |
01.02.2024 | 43,14 | 47,75 | 42,77 | 42,81 | -1,54% | 11,00 |
31.01.2024 | 42,78 | 47,75 | 42,00 | 43,48 | 1,23% | 122,00 |
30.01.2024 | 42,79 | 43,14 | 42,24 | 42,95 | 1,06% | 150,00 |
29.01.2024 | 44,00 | 44,00 | 40,50 | 42,50 | -1,24% | 164,00 |
26.01.2024 | 42,55 | 43,35 | 40,50 | 43,03 | 1,28% | 37,00 |
25.01.2024 | 42,62 | 42,75 | 40,50 | 42,49 | -1,20% | 736,00 |
24.01.2024 | 43,35 | 43,46 | 41,60 | 43,00 | 0,89% | 11,00 |
23.01.2024 | 41,65 | 42,98 | 40,50 | 42,63 | 2,98% | 17,00 |
22.01.2024 | 41,73 | 41,80 | 40,50 | 41,39 | 0,60% | 100,00 |
19.01.2024 | 41,96 | 42,09 | 40,94 | 41,15 | -1,33% | 100,00 |
18.01.2024 | 41,41 | 41,97 | 40,50 | 41,70 | 0,48% | 10,00 |
17.01.2024 | 41,01 | 41,75 | 40,50 | 41,50 | -0,08% | 6,00 |
16.01.2024 | 41,86 | 42,04 | 40,50 | 41,54 | -1,97% | 26,00 |
15.01.2024 | 42,09 | 42,48 | 40,50 | 42,37 | 1,02% | 7,00 |
12.01.2024 | 43,17 | 43,30 | 40,00 | 41,95 | -2,95% | 739,00 |
11.01.2024 | 43,45 | 43,98 | 43,18 | 43,22 | -0,24% | 4,00 |
10.01.2024 | 43,52 | 43,88 | 43,17 | 43,33 | 0,04% | 7,00 |
09.01.2024 | 43,31 | 43,45 | 42,96 | 43,31 | 0,17% | 200,00 |
08.01.2024 | 42,90 | 43,28 | 40,00 | 43,23 | 1,29% | 16,00 |
05.01.2024 | 42,52 | 43,08 | 40,00 | 42,68 | -0,93% | 151,00 |
04.01.2024 | 42,87 | 43,24 | 40,00 | 43,09 | 0,82% | 14,00 |
03.01.2024 | 43,51 | 43,90 | 23,10 | 42,74 | -0,12% | 135,00 |
29.12.2023 | 43,24 | 43,30 | 33,88 | 42,79 | -0,61% | 23,00 |
28.12.2023 | 43,60 | 43,75 | 33,88 | 43,05 | -1,75% | 297,00 |
27.12.2023 | 43,95 | 44,35 | 33,88 | 43,82 | -0,55% | 250,00 |
22.12.2023 | 44,11 | 44,24 | 33,88 | 44,06 | 0,15% | 6,00 |
21.12.2023 | 50,00 | 50,00 | 23,88 | 44,00 | -1,52% | 75,00 |
20.12.2023 | 45,31 | 45,43 | 23,88 | 44,68 | -0,66% | 2,00 |
19.12.2023 | 45,52 | 45,84 | 23,88 | 44,98 | -1,68% | 155,00 |
18.12.2023 | 45,32 | 46,18 | 23,88 | 45,75 | 0,02% | 5,00 |
15.12.2023 | 46,57 | 47,07 | 45,64 | 45,74 | -0,63% | 35,00 |
14.12.2023 | 45,12 | 46,48 | 23,88 | 46,03 | 4,69% | 443,00 |
13.12.2023 | 44,18 | 44,62 | 23,88 | 43,97 | -0,68% | 380,00 |
12.12.2023 | 44,99 | 45,05 | 23,88 | 44,27 | -1,17% | - |
11.12.2023 | 50,00 | 50,00 | 23,88 | 44,79 | 0,14% | 341,00 |
08.12.2023 | 44,16 | 44,77 | 23,88 | 44,73 | 1,06% | 2,00 |
07.12.2023 | 44,22 | 44,38 | 23,88 | 44,26 | -1,25% | 19,00 |
06.12.2023 | 43,98 | 45,14 | 32,62 | 44,81 | 3,23% | 3,00 |
05.12.2023 | 42,84 | 43,45 | 32,62 | 43,41 | 1,22% | - |
04.12.2023 | 42,89 | 43,06 | 32,62 | 42,89 | 0,36% | 81,00 |
01.12.2023 | 42,92 | 43,01 | 36,50 | 42,73 | 0,13% | 39,00 |
30.11.2023 | 43,55 | 43,55 | 36,50 | 42,68 | -1,76% | 2,00 |
29.11.2023 | 43,06 | 44,08 | 36,50 | 43,44 | 1,68% | - |
28.11.2023 | 42,65 | 42,90 | 42,34 | 42,72 | -0,61% | 40,00 |
27.11.2023 | 42,99 | 43,17 | 36,50 | 42,99 | -1,13% | 15,00 |
24.11.2023 | 43,09 | 43,50 | 36,50 | 43,48 | 0,03% | 270,00 |
23.11.2023 | 43,86 | 44,10 | 36,50 | 43,47 | -0,92% | 8,00 |
22.11.2023 | 44,38 | 44,46 | 36,50 | 43,87 | -0,85% | 7,00 |
21.11.2023 | 45,17 | 45,19 | 36,50 | 44,25 | -2,16% | 7,00 |
20.11.2023 | 45,01 | 45,45 | 36,50 | 45,22 | 1,23% | 4,00 |
17.11.2023 | 44,36 | 45,04 | 44,36 | 44,67 | 1,12% | 5,00 |
16.11.2023 | 44,85 | 45,29 | 36,50 | 44,18 | -2,00% | 258,00 |
15.11.2023 | 44,32 | 45,53 | 36,50 | 45,08 | 1,34% | 70,00 |
14.11.2023 | 43,10 | 44,56 | 36,50 | 44,48 | 4,39% | 3,00 |
13.11.2023 | 42,51 | 42,83 | 36,50 | 42,61 | 0,91% | 36,00 |
10.11.2023 | 42,39 | 42,39 | 23,95 | 42,23 | 76,32% | 4,00 |
09.11.2023 | 42,92 | 43,26 | 23,95 | 23,95 | -43,94% | 120,00 |
08.11.2023 | 42,22 | 43,00 | 42,17 | 42,72 | 0,48% | - |
07.11.2023 | 42,96 | 43,13 | 23,95 | 42,52 | -1,28% | 3,00 |
06.11.2023 | 43,41 | 43,65 | 23,95 | 43,07 | -0,19% | 20,00 |