36,685€
0,56%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 38,08 | 38,40 | 37,84 | 37,88 | -1,53% | 68.947,00 |
| 14.05.2025 | 38,22 | 38,66 | 37,89 | 38,47 | 1,48% | 108.987,00 |
| 13.05.2025 | 37,31 | 38,24 | 37,31 | 37,91 | 0,88% | 69.682,00 |
| 12.05.2025 | 37,66 | 38,47 | 37,08 | 37,58 | 0,56% | 103.881,00 |
| 09.05.2025 | 36,99 | 37,70 | 36,97 | 37,37 | 0,43% | 45.086,00 |
| 08.05.2025 | 36,81 | 37,37 | 36,61 | 37,21 | 0,98% | 43.508,00 |
| 07.05.2025 | 36,69 | 37,13 | 36,50 | 36,85 | 0,27% | 50.095,00 |
| 06.05.2025 | 36,46 | 36,76 | 35,99 | 36,75 | 0,63% | 40.986,00 |
| 05.05.2025 | 36,75 | 36,97 | 36,31 | 36,52 | -0,95% | 41.342,00 |
| 02.05.2025 | 36,31 | 37,07 | 36,16 | 36,87 | 0,90% | 37.549,00 |
| 30.04.2025 | 36,74 | 37,21 | 35,96 | 36,54 | -0,71% | 35.298,00 |
| 29.04.2025 | 36,02 | 37,10 | 35,40 | 36,80 | 1,10% | 55.504,00 |
| 28.04.2025 | 36,68 | 37,15 | 35,70 | 36,40 | -0,30% | 65.925,00 |
| 25.04.2025 | 36,27 | 36,64 | 35,99 | 36,51 | 1,28% | 56.082,00 |
| 24.04.2025 | 35,56 | 36,13 | 35,11 | 36,05 | 1,81% | 45.881,00 |
| 23.04.2025 | 35,26 | 35,74 | 35,09 | 35,41 | 1,20% | 60.415,00 |
| 22.04.2025 | 33,75 | 34,99 | 33,51 | 34,99 | 3,70% | 36.316,00 |
| 17.04.2025 | 33,43 | 34,09 | 33,16 | 33,74 | 2,43% | 51.323,00 |
| 16.04.2025 | 33,45 | 33,51 | 32,86 | 32,94 | -1,64% | 46.393,00 |
| 15.04.2025 | 33,50 | 33,88 | 33,35 | 33,49 | 0,27% | 59.071,00 |
| 14.04.2025 | 33,15 | 33,40 | 32,55 | 33,40 | 1,40% | 132.110,00 |
| 11.04.2025 | 32,22 | 33,05 | 31,77 | 32,94 | 2,65% | 62.671,00 |
| 10.04.2025 | 34,00 | 34,10 | 31,17 | 32,09 | -6,72% | 124.171,00 |
| 09.04.2025 | 30,98 | 34,40 | 30,81 | 34,40 | 9,35% | 169.950,00 |
| 08.04.2025 | 33,03 | 33,31 | 31,01 | 31,46 | -3,38% | 142.702,00 |
| 07.04.2025 | 31,88 | 33,63 | 30,52 | 32,56 | 0,22% | 209.364,00 |
| 04.04.2025 | 33,45 | 33,80 | 31,96 | 32,49 | -2,87% | 173.489,00 |
| 03.04.2025 | 33,99 | 34,30 | 32,99 | 33,45 | -3,04% | 161.763,00 |
| 02.04.2025 | 34,21 | 34,75 | 33,93 | 34,50 | 0,20% | 103.489,00 |
| 01.04.2025 | 34,89 | 34,99 | 34,21 | 34,43 | -1,06% | 92.749,00 |
| 31.03.2025 | 35,64 | 35,65 | 34,15 | 34,80 | -2,36% | 166.913,00 |
| 28.03.2025 | 36,16 | 36,68 | 35,57 | 35,64 | -1,66% | 98.775,00 |
| 27.03.2025 | 37,01 | 37,14 | 35,90 | 36,24 | -2,66% | 198.292,00 |
| 26.03.2025 | 37,67 | 38,13 | 37,14 | 37,23 | -2,05% | 61.399,00 |