33,970€
-0,12%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,96 | 34,20 | 33,81 | 34,11 | 0,28% | 4.171,00 |
| 01.10.2025 | 33,38 | 34,05 | 33,19 | 34,01 | 1,40% | 37.910,00 |
| 30.09.2025 | 33,61 | 33,61 | 33,18 | 33,54 | 0,51% | 32.456,00 |
| 29.09.2025 | 33,26 | 33,67 | 33,16 | 33,37 | 0,24% | 43.039,00 |
| 26.09.2025 | 33,20 | 33,29 | 33,02 | 33,29 | 0,21% | 46.752,00 |
| 25.09.2025 | 33,40 | 34,00 | 33,01 | 33,22 | -0,42% | 61.504,00 |
| 24.09.2025 | 33,10 | 33,68 | 32,77 | 33,36 | 1,21% | 70.976,00 |
| 23.09.2025 | 32,47 | 33,29 | 32,31 | 32,96 | 1,63% | 279.700,00 |
| 22.09.2025 | 33,97 | 34,09 | 31,93 | 32,43 | -5,18% | 440.359,00 |
| 19.09.2025 | 35,21 | 35,60 | 34,20 | 34,20 | -2,84% | 76.581,00 |
| 18.09.2025 | 35,75 | 36,08 | 35,02 | 35,20 | -2,09% | 53.518,00 |
| 17.09.2025 | 36,24 | 36,24 | 35,54 | 35,95 | -0,91% | 28.885,00 |
| 16.09.2025 | 36,12 | 36,49 | 35,80 | 36,28 | 0,30% | 45.113,00 |
| 15.09.2025 | 36,00 | 36,60 | 36,00 | 36,17 | -0,36% | 40.119,00 |
| 12.09.2025 | 36,69 | 36,69 | 35,85 | 36,30 | -0,67% | 27.365,00 |
| 11.09.2025 | 35,83 | 36,61 | 35,83 | 36,55 | 1,47% | 18.691,00 |
| 10.09.2025 | 36,30 | 36,43 | 35,87 | 36,02 | -0,70% | 21.361,00 |
| 09.09.2025 | 36,16 | 36,64 | 35,89 | 36,27 | 0,04% | 23.622,00 |
| 08.09.2025 | 36,16 | 36,45 | 35,98 | 36,26 | -0,10% | 25.412,00 |
| 05.09.2025 | 35,68 | 36,33 | 35,67 | 36,29 | 1,77% | 50.205,00 |
| 04.09.2025 | 35,97 | 36,03 | 35,36 | 35,66 | -1,14% | 105.085,00 |
| 03.09.2025 | 35,83 | 36,18 | 35,81 | 36,07 | -0,25% | 14.340,00 |
| 02.09.2025 | 36,30 | 36,50 | 35,77 | 36,16 | -0,77% | 41.771,00 |
| 01.09.2025 | 36,50 | 36,70 | 36,29 | 36,44 | 0,66% | 20.507,00 |
| 29.08.2025 | 36,74 | 36,74 | 36,00 | 36,20 | -1,58% | 31.181,00 |
| 28.08.2025 | 36,81 | 37,44 | 36,60 | 36,78 | -0,08% | 26.477,00 |
| 27.08.2025 | 37,46 | 37,77 | 36,81 | 36,81 | -1,55% | 33.194,00 |
| 26.08.2025 | 37,38 | 37,85 | 37,38 | 37,39 | -0,05% | 30.431,00 |
| 25.08.2025 | 37,54 | 37,81 | 37,38 | 37,41 | -0,48% | 42.498,00 |
| 22.08.2025 | 37,17 | 37,90 | 37,17 | 37,59 | 1,10% | 56.982,00 |
| 21.08.2025 | 37,20 | 37,37 | 36,93 | 37,18 | 0,32% | 42.633,00 |
| 20.08.2025 | 36,98 | 37,34 | 36,75 | 37,06 | 0,19% | 37.100,00 |
| 19.08.2025 | 36,31 | 37,20 | 36,31 | 36,99 | 1,62% | 33.079,00 |
| 18.08.2025 | 36,54 | 36,79 | 36,24 | 36,40 | -0,38% | 34.852,00 |
| 15.08.2025 | 36,58 | 37,05 | 36,54 | 36,54 | 0,16% | 46.742,00 |
| 14.08.2025 | 36,60 | 36,83 | 36,31 | 36,48 | -0,84% | 33.589,00 |
| 13.08.2025 | 36,32 | 36,79 | 35,85 | 36,79 | 1,29% | 51.192,00 |
| 12.08.2025 | 36,21 | 36,54 | 36,12 | 36,32 | 0,30% | 43.964,00 |
| 11.08.2025 | 35,93 | 36,35 | 35,81 | 36,21 | 1,46% | 32.509,00 |
| 08.08.2025 | 35,44 | 36,05 | 35,15 | 35,69 | 1,80% | 30.423,00 |
| 07.08.2025 | 35,14 | 35,78 | 34,84 | 35,06 | 0,52% | 23.410,00 |
| 06.08.2025 | 34,93 | 35,35 | 34,82 | 34,88 | 0,69% | 27.292,00 |
| 05.08.2025 | 34,39 | 34,94 | 34,21 | 34,64 | 0,73% | 26.435,00 |
| 04.08.2025 | 34,99 | 34,99 | 33,88 | 34,39 | -0,41% | 32.866,00 |
| 01.08.2025 | 35,15 | 35,19 | 34,51 | 34,53 | -1,90% | 43.320,00 |
| 31.07.2025 | 35,56 | 35,64 | 35,18 | 35,20 | -0,73% | 35.826,00 |
| 30.07.2025 | 36,03 | 36,30 | 35,18 | 35,46 | -1,39% | 56.430,00 |
| 29.07.2025 | 36,19 | 36,46 | 35,89 | 35,96 | -1,32% | 41.338,00 |
| 28.07.2025 | 37,39 | 38,09 | 36,21 | 36,44 | -1,49% | 182.856,00 |
| 25.07.2025 | 35,99 | 37,05 | 34,66 | 36,99 | 2,78% | 123.587,00 |
| 24.07.2025 | 36,41 | 36,75 | 35,80 | 35,99 | -0,72% | 52.805,00 |
| 23.07.2025 | 34,51 | 36,43 | 34,51 | 36,25 | 6,18% | 181.813,00 |
| 22.07.2025 | 34,01 | 34,34 | 33,95 | 34,14 | -0,15% | 25.006,00 |
| 21.07.2025 | 34,01 | 34,44 | 33,84 | 34,19 | 0,71% | 35.067,00 |
| 18.07.2025 | 34,26 | 34,40 | 33,87 | 33,95 | -0,67% | 18.677,00 |
| 17.07.2025 | 34,31 | 34,50 | 33,98 | 34,18 | -0,55% | 26.372,00 |
| 16.07.2025 | 34,36 | 34,46 | 33,93 | 34,37 | -0,41% | 48.448,00 |
| 15.07.2025 | 34,26 | 34,75 | 34,26 | 34,51 | -0,09% | 38.272,00 |
| 14.07.2025 | 34,29 | 34,69 | 34,11 | 34,54 | -0,29% | 67.005,00 |
| 11.07.2025 | 34,74 | 34,98 | 34,39 | 34,64 | 0,12% | 44.867,00 |
| 10.07.2025 | 34,01 | 34,82 | 33,91 | 34,60 | 1,47% | 46.708,00 |
| 09.07.2025 | 33,91 | 34,48 | 33,89 | 34,10 | 0,59% | 35.941,00 |
| 08.07.2025 | 33,72 | 34,33 | 33,49 | 33,90 | 1,25% | 56.510,00 |
| 07.07.2025 | 33,89 | 34,09 | 33,48 | 33,48 | -0,83% | 34.382,00 |
| 04.07.2025 | 34,17 | 34,23 | 33,61 | 33,76 | -1,77% | 17.001,00 |
| 03.07.2025 | 34,11 | 34,60 | 34,10 | 34,37 | 0,20% | 21.787,00 |
| 02.07.2025 | 33,81 | 34,50 | 33,81 | 34,30 | 1,57% | 41.327,00 |
| 01.07.2025 | 33,63 | 33,89 | 33,15 | 33,77 | 0,57% | 38.041,00 |
| 30.06.2025 | 34,29 | 34,39 | 33,54 | 33,58 | -1,55% | 53.809,00 |
| 27.06.2025 | 33,13 | 34,52 | 33,05 | 34,11 | 3,24% | 62.303,00 |
| 26.06.2025 | 33,53 | 33,75 | 32,98 | 33,04 | -0,48% | 41.627,00 |
| 25.06.2025 | 33,71 | 33,94 | 33,20 | 33,20 | -1,25% | 32.549,00 |
| 24.06.2025 | 33,49 | 33,96 | 33,35 | 33,62 | 1,08% | 35.267,00 |
| 23.06.2025 | 32,99 | 33,30 | 32,81 | 33,26 | -0,03% | 47.355,00 |
| 20.06.2025 | 33,12 | 33,60 | 33,01 | 33,27 | 1,03% | 33.620,00 |
| 19.06.2025 | 32,97 | 33,12 | 32,83 | 32,93 | -0,21% | 27.793,00 |
| 18.06.2025 | 33,01 | 33,48 | 32,84 | 33,00 | 0,00% | 53.281,00 |
| 17.06.2025 | 33,57 | 33,83 | 33,00 | 33,00 | -2,40% | 43.152,00 |
| 16.06.2025 | 33,68 | 34,00 | 33,56 | 33,81 | -0,06% | 31.602,00 |
| 13.06.2025 | 33,90 | 34,06 | 33,50 | 33,83 | -1,51% | 127.747,00 |
| 12.06.2025 | 34,45 | 34,54 | 33,92 | 34,35 | -0,29% | 34.923,00 |
| 11.06.2025 | 34,82 | 35,04 | 34,41 | 34,45 | -0,72% | 43.164,00 |
| 10.06.2025 | 34,36 | 34,90 | 34,21 | 34,70 | 0,64% | 47.283,00 |
| 09.06.2025 | 34,11 | 34,48 | 34,00 | 34,48 | 1,11% | 23.077,00 |
| 06.06.2025 | 34,39 | 34,73 | 34,10 | 34,10 | -0,18% | 51.220,00 |
| 05.06.2025 | 34,18 | 34,65 | 34,14 | 34,16 | -0,52% | 47.447,00 |
| 04.06.2025 | 34,28 | 34,55 | 34,02 | 34,34 | -0,20% | 32.715,00 |
| 03.06.2025 | 34,43 | 34,51 | 33,93 | 34,41 | 0,12% | 78.970,00 |
| 02.06.2025 | 35,01 | 35,09 | 34,22 | 34,37 | -2,22% | 84.064,00 |
| 30.05.2025 | 35,37 | 35,68 | 35,03 | 35,15 | -1,07% | 38.993,00 |
| 29.05.2025 | 35,72 | 35,99 | 35,27 | 35,53 | 0,91% | 29.128,00 |
| 28.05.2025 | 35,09 | 35,82 | 35,02 | 35,21 | -0,25% | 65.001,00 |
| 27.05.2025 | 35,38 | 35,45 | 35,00 | 35,30 | -0,25% | 51.781,00 |
| 26.05.2025 | 35,23 | 35,51 | 35,04 | 35,39 | -3,04% | 116.151,00 |
| 23.05.2025 | 37,34 | 37,57 | 35,91 | 36,50 | -2,67% | 161.630,00 |
| 22.05.2025 | 37,41 | 37,79 | 37,06 | 37,50 | 0,24% | 109.354,00 |
| 21.05.2025 | 38,01 | 38,06 | 37,36 | 37,41 | -1,42% | 70.433,00 |
| 20.05.2025 | 37,50 | 38,13 | 37,08 | 37,95 | 1,07% | 79.566,00 |
| 19.05.2025 | 37,92 | 38,30 | 37,05 | 37,55 | -1,21% | 92.418,00 |
| 16.05.2025 | 38,13 | 38,33 | 37,83 | 38,01 | 0,34% | 52.002,00 |