32,125€
1,92%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 31,50 | 32,25 | 31,47 | 32,22 | 2,22% | 32.022,00 |
| 20.05.2026 | 31,32 | 32,01 | 31,27 | 31,52 | 0,19% | 37.169,00 |
| 19.05.2026 | 31,59 | 31,89 | 31,31 | 31,46 | -0,76% | 53.771,00 |
| 18.05.2026 | 31,79 | 31,93 | 31,26 | 31,70 | -0,31% | 44.189,00 |
| 15.05.2026 | 31,89 | 32,25 | 31,71 | 31,80 | -0,56% | 30.886,00 |
| 14.05.2026 | 31,91 | 32,87 | 31,91 | 31,98 | -0,56% | 29.756,00 |
| 13.05.2026 | 32,21 | 32,53 | 31,25 | 32,16 | 0,82% | 64.820,00 |
| 12.05.2026 | 31,90 | 32,38 | 31,81 | 31,90 | -0,47% | 42.729,00 |
| 11.05.2026 | 31,88 | 32,32 | 31,57 | 32,05 | 0,34% | 40.156,00 |
| 08.05.2026 | 31,11 | 32,00 | 31,11 | 31,94 | 1,95% | 24.198,00 |
| 07.05.2026 | 31,79 | 32,19 | 31,33 | 31,33 | -0,95% | 28.600,00 |
| 06.05.2026 | 31,08 | 32,54 | 30,81 | 31,63 | 2,73% | 60.251,00 |
| 05.05.2026 | 30,72 | 30,95 | 30,58 | 30,79 | 0,62% | 46.390,00 |
| 04.05.2026 | 30,69 | 30,94 | 30,28 | 30,60 | -1,67% | 83.852,00 |
| 30.04.2026 | 30,92 | 31,19 | 30,27 | 31,12 | -0,89% | 67.065,00 |
| 29.04.2026 | 31,42 | 31,48 | 30,66 | 31,40 | 0,19% | 48.638,00 |
| 28.04.2026 | 31,53 | 31,55 | 31,13 | 31,34 | -0,48% | 52.401,00 |
| 27.04.2026 | 31,29 | 31,56 | 31,20 | 31,49 | 0,00% | 45.065,00 |
| 24.04.2026 | 32,02 | 32,19 | 31,26 | 31,49 | -1,47% | 58.828,00 |
| 23.04.2026 | 32,20 | 32,40 | 31,76 | 31,96 | -1,33% | 39.872,00 |
| 22.04.2026 | 32,92 | 33,19 | 32,28 | 32,39 | -0,83% | 27.741,00 |
| 21.04.2026 | 33,11 | 33,38 | 32,61 | 32,66 | -1,06% | 29.149,00 |
| 20.04.2026 | 33,30 | 33,30 | 32,84 | 33,01 | -1,76% | 27.548,00 |
| 17.04.2026 | 32,71 | 33,90 | 32,66 | 33,60 | 2,31% | 38.831,00 |
| 16.04.2026 | 32,85 | 33,04 | 32,51 | 32,84 | 0,61% | 37.362,00 |
| 15.04.2026 | 32,61 | 32,99 | 32,41 | 32,64 | 0,43% | 27.334,00 |
| 14.04.2026 | 32,40 | 32,76 | 32,02 | 32,50 | 0,46% | 57.844,00 |
| 13.04.2026 | 32,10 | 32,35 | 31,64 | 32,35 | 0,62% | 42.710,00 |
| 10.04.2026 | 32,25 | 32,52 | 32,03 | 32,15 | -0,62% | 31.244,00 |
| 09.04.2026 | 32,23 | 32,48 | 31,94 | 32,35 | -0,86% | 31.657,00 |
| 08.04.2026 | 32,60 | 33,08 | 32,28 | 32,63 | 3,26% | 67.734,00 |
| 07.04.2026 | 31,89 | 32,17 | 31,26 | 31,60 | -1,13% | 37.003,00 |
| 02.04.2026 | 31,46 | 32,14 | 31,16 | 31,96 | -0,12% | 24.516,00 |
| 01.04.2026 | 31,64 | 32,16 | 31,43 | 32,00 | 1,43% | 47.178,00 |
| 31.03.2026 | 31,09 | 31,55 | 30,52 | 31,55 | 2,30% | 76.481,00 |
| 30.03.2026 | 30,87 | 31,18 | 30,55 | 30,84 | -0,36% | 83.321,00 |
| 27.03.2026 | 31,45 | 31,49 | 30,71 | 30,95 | -1,53% | 92.380,00 |
| 26.03.2026 | 31,94 | 32,20 | 30,81 | 31,43 | -2,75% | 127.391,00 |
| 25.03.2026 | 32,25 | 32,52 | 31,84 | 32,32 | 0,37% | 34.589,00 |
| 24.03.2026 | 31,58 | 32,55 | 31,51 | 32,20 | 0,37% | 41.877,00 |
| 23.03.2026 | 31,13 | 32,23 | 30,60 | 32,08 | 1,94% | 96.509,00 |
| 20.03.2026 | 31,79 | 31,83 | 31,16 | 31,47 | -1,22% | 50.689,00 |
| 19.03.2026 | 31,84 | 32,03 | 31,29 | 31,86 | -0,72% | 69.264,00 |
| 18.03.2026 | 32,59 | 32,64 | 31,91 | 32,09 | -0,22% | 62.760,00 |
| 17.03.2026 | 31,91 | 32,52 | 31,86 | 32,16 | -0,12% | 76.294,00 |
| 16.03.2026 | 32,60 | 32,69 | 31,87 | 32,20 | -1,41% | 84.308,00 |
| 13.03.2026 | 32,99 | 32,99 | 32,21 | 32,66 | -1,39% | 84.643,00 |
| 12.03.2026 | 33,20 | 33,39 | 32,75 | 33,12 | -1,05% | 53.866,00 |
| 11.03.2026 | 33,01 | 33,69 | 33,01 | 33,47 | 0,60% | 59.392,00 |
| 10.03.2026 | 33,29 | 33,75 | 32,57 | 33,27 | -0,12% | 83.160,00 |
| 09.03.2026 | 33,03 | 33,31 | 32,33 | 33,31 | -1,16% | 108.689,00 |
| 06.03.2026 | 34,20 | 34,48 | 33,26 | 33,70 | -0,74% | 55.014,00 |
| 05.03.2026 | 34,09 | 34,55 | 33,80 | 33,95 | -1,16% | 40.272,00 |
| 04.03.2026 | 33,93 | 34,46 | 33,77 | 34,35 | -0,43% | 36.504,00 |
| 03.03.2026 | 34,78 | 34,78 | 33,50 | 34,50 | -1,57% | 96.267,00 |
| 02.03.2026 | 35,20 | 35,35 | 34,71 | 35,05 | -2,09% | 64.293,00 |
| 27.02.2026 | 36,21 | 36,39 | 35,80 | 35,80 | -1,16% | 23.712,00 |
| 26.02.2026 | 35,93 | 36,39 | 35,92 | 36,22 | 1,06% | 17.479,00 |
| 25.02.2026 | 36,43 | 36,47 | 35,84 | 35,84 | -1,70% | 36.402,00 |
| 24.02.2026 | 35,91 | 36,56 | 35,91 | 36,46 | 1,53% | 27.300,00 |
| 23.02.2026 | 36,57 | 36,86 | 35,81 | 35,91 | -2,74% | 35.276,00 |
| 20.02.2026 | 35,91 | 37,00 | 35,82 | 36,92 | 2,93% | 53.431,00 |
| 19.02.2026 | 36,01 | 36,29 | 35,60 | 35,87 | -0,66% | 30.701,00 |
| 18.02.2026 | 35,71 | 36,46 | 35,71 | 36,11 | 0,78% | 41.933,00 |
| 17.02.2026 | 35,51 | 36,10 | 35,43 | 35,83 | 0,25% | 30.740,00 |
| 16.02.2026 | 35,74 | 36,08 | 35,56 | 35,74 | 0,06% | 29.830,00 |
| 13.02.2026 | 35,67 | 36,08 | 35,58 | 35,72 | 0,14% | 31.175,00 |
| 12.02.2026 | 35,94 | 36,10 | 35,33 | 35,67 | -0,42% | 51.025,00 |
| 11.02.2026 | 36,01 | 36,13 | 35,66 | 35,82 | 0,17% | 37.082,00 |
| 10.02.2026 | 35,21 | 36,03 | 35,11 | 35,76 | 1,39% | 52.475,00 |
| 09.02.2026 | 35,57 | 35,61 | 35,07 | 35,27 | -0,42% | 38.059,00 |
| 06.02.2026 | 35,52 | 35,81 | 34,85 | 35,42 | -0,25% | 57.944,00 |
| 05.02.2026 | 36,54 | 36,59 | 35,31 | 35,51 | -2,34% | 70.165,00 |
| 04.02.2026 | 35,64 | 36,89 | 35,64 | 36,36 | 2,11% | 46.317,00 |
| 03.02.2026 | 36,27 | 36,55 | 35,51 | 35,61 | -1,06% | 36.425,00 |
| 02.02.2026 | 36,00 | 36,82 | 35,84 | 35,99 | -0,99% | 38.851,00 |
| 30.01.2026 | 36,35 | 36,59 | 36,03 | 36,35 | 0,00% | 43.368,00 |
| 29.01.2026 | 36,18 | 36,66 | 36,17 | 36,35 | 0,19% | 22.196,00 |
| 28.01.2026 | 36,36 | 36,56 | 36,00 | 36,28 | 0,06% | 36.376,00 |
| 27.01.2026 | 37,29 | 37,29 | 36,19 | 36,26 | -2,53% | 32.627,00 |
| 26.01.2026 | 37,04 | 37,44 | 36,91 | 37,20 | 0,11% | 32.431,00 |
| 23.01.2026 | 37,68 | 37,69 | 37,15 | 37,16 | -1,38% | 35.598,00 |
| 22.01.2026 | 37,05 | 37,87 | 37,00 | 37,68 | 1,98% | 54.205,00 |
| 21.01.2026 | 35,42 | 36,99 | 35,41 | 36,95 | 3,79% | 47.935,00 |
| 20.01.2026 | 35,93 | 36,17 | 35,33 | 35,60 | -1,19% | 87.539,00 |
| 19.01.2026 | 36,60 | 36,60 | 35,70 | 36,03 | -4,15% | 113.921,00 |
| 16.01.2026 | 37,95 | 38,14 | 37,21 | 37,59 | -0,97% | 75.389,00 |
| 15.01.2026 | 38,54 | 38,69 | 37,77 | 37,96 | -0,84% | 53.800,00 |
| 14.01.2026 | 37,87 | 38,63 | 37,87 | 38,28 | 1,14% | 51.433,00 |
| 13.01.2026 | 38,15 | 38,29 | 37,59 | 37,85 | -0,89% | 43.223,00 |
| 12.01.2026 | 38,61 | 38,72 | 38,00 | 38,19 | -0,83% | 47.610,00 |
| 09.01.2026 | 38,54 | 39,31 | 38,41 | 38,51 | -0,13% | 41.124,00 |
| 08.01.2026 | 38,65 | 38,79 | 37,89 | 38,56 | 0,08% | 58.791,00 |
| 07.01.2026 | 39,05 | 39,24 | 38,52 | 38,53 | -1,81% | 33.168,00 |
| 06.01.2026 | 39,53 | 39,64 | 38,83 | 39,24 | -0,51% | 44.122,00 |
| 05.01.2026 | 40,61 | 40,78 | 39,31 | 39,44 | -2,59% | 56.722,00 |
| 02.01.2026 | 39,81 | 40,63 | 39,69 | 40,49 | 1,81% | 56.021,00 |
| 30.12.2025 | 39,51 | 39,80 | 39,38 | 39,77 | 0,68% | 24.990,00 |
| 29.12.2025 | 39,56 | 39,92 | 39,50 | 39,50 | -0,13% | 60.137,00 |
| 23.12.2025 | 39,91 | 39,91 | 39,55 | 39,55 | -0,50% | 41.956,00 |