34,180€
-0,73%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,39 | 34,54 | 33,91 | 34,18 | -0,74% | 50.966,00 |
| 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 |
| 25.03.2025 | 37,38 | 38,08 | 37,38 | 38,01 | 1,66% | 34.384,00 |
| 24.03.2025 | 37,53 | 37,98 | 37,31 | 37,39 | -0,08% | 42.971,00 |
| 21.03.2025 | 37,63 | 37,74 | 36,95 | 37,42 | -0,56% | 77.164,00 |
| 20.03.2025 | 39,09 | 39,14 | 37,44 | 37,63 | -3,02% | 111.349,00 |
| 19.03.2025 | 39,45 | 39,45 | 38,38 | 38,80 | -1,42% | 203.708,00 |
| 18.03.2025 | 38,31 | 39,36 | 38,30 | 39,36 | 2,23% | 64.006,00 |
| 17.03.2025 | 38,40 | 39,05 | 38,07 | 38,50 | 0,73% | 96.672,00 |
| 14.03.2025 | 38,10 | 38,70 | 37,56 | 38,22 | 0,03% | 88.863,00 |
| 13.03.2025 | 38,60 | 38,72 | 37,75 | 38,21 | -0,86% | 66.134,00 |
| 12.03.2025 | 39,21 | 39,36 | 37,96 | 38,54 | -0,80% | 100.434,00 |
| 11.03.2025 | 39,54 | 40,37 | 38,31 | 38,85 | -1,22% | 115.987,00 |
| 10.03.2025 | 38,43 | 40,00 | 38,12 | 39,33 | 1,44% | 113.679,00 |
| 07.03.2025 | 38,81 | 39,19 | 38,34 | 38,77 | -0,28% | 45.888,00 |
| 06.03.2025 | 38,03 | 39,22 | 38,03 | 38,88 | 2,05% | 67.430,00 |
| 05.03.2025 | 38,22 | 38,88 | 37,70 | 38,10 | 0,58% | 103.721,00 |
| 04.03.2025 | 38,29 | 38,30 | 37,01 | 37,88 | -0,66% | 127.134,00 |
| 03.03.2025 | 37,52 | 39,87 | 37,35 | 38,13 | 1,95% | 128.676,00 |
| 28.02.2025 | 37,39 | 37,80 | 37,21 | 37,40 | -0,29% | 71.198,00 |
| 27.02.2025 | 38,74 | 38,74 | 37,40 | 37,51 | -3,32% | 107.778,00 |
| 26.02.2025 | 38,81 | 39,38 | 38,51 | 38,80 | 0,86% | 89.779,00 |
| 25.02.2025 | 37,59 | 38,91 | 37,40 | 38,47 | 2,23% | 89.420,00 |
| 24.02.2025 | 37,15 | 37,86 | 36,78 | 37,63 | 1,90% | 50.050,00 |
| 21.02.2025 | 36,69 | 37,11 | 36,50 | 36,93 | 0,82% | 58.794,00 |
| 20.02.2025 | 36,94 | 37,18 | 36,52 | 36,63 | -0,62% | 62.695,00 |
| 19.02.2025 | 37,90 | 37,97 | 36,77 | 36,86 | -3,23% | 83.826,00 |
| 18.02.2025 | 38,24 | 38,32 | 37,71 | 38,09 | 0,11% | 48.969,00 |
| 17.02.2025 | 38,19 | 38,31 | 37,96 | 38,05 | -0,55% | 72.831,00 |
| 14.02.2025 | 37,61 | 38,47 | 37,43 | 38,26 | 1,65% | 81.722,00 |
| 13.02.2025 | 36,81 | 38,15 | 36,69 | 37,64 | 2,95% | 147.941,00 |
| 12.02.2025 | 36,28 | 36,66 | 36,12 | 36,56 | 0,72% | 42.207,00 |
| 11.02.2025 | 36,85 | 36,89 | 36,01 | 36,30 | -1,25% | 57.672,00 |
| 10.02.2025 | 36,71 | 37,07 | 36,57 | 36,76 | 0,22% | 55.064,00 |
| 07.02.2025 | 36,99 | 37,55 | 36,48 | 36,68 | -1,93% | 101.156,00 |
| 06.02.2025 | 37,01 | 37,60 | 36,66 | 37,40 | 0,89% | 42.206,00 |
| 05.02.2025 | 37,29 | 37,50 | 36,49 | 37,07 | -0,13% | 40.027,00 |
| 04.02.2025 | 37,68 | 37,75 | 37,01 | 37,12 | -0,91% | 34.007,00 |
| 03.02.2025 | 37,19 | 37,73 | 36,29 | 37,46 | -1,13% | 77.671,00 |
| 31.01.2025 | 37,74 | 38,24 | 37,74 | 37,89 | 0,32% | 42.011,00 |
| 30.01.2025 | 37,68 | 38,07 | 37,51 | 37,77 | 0,29% | 37.102,00 |
| 29.01.2025 | 37,81 | 38,04 | 37,49 | 37,66 | -0,21% | 46.056,00 |
| 28.01.2025 | 37,83 | 38,13 | 37,51 | 37,74 | -0,53% | 39.261,00 |
| 27.01.2025 | 37,07 | 37,99 | 36,99 | 37,94 | 2,24% | 50.531,00 |
| 24.01.2025 | 37,08 | 37,95 | 36,99 | 37,11 | -0,22% | 58.200,00 |
| 23.01.2025 | 36,80 | 37,21 | 36,70 | 37,19 | 1,09% | 55.321,00 |
| 22.01.2025 | 36,89 | 37,04 | 36,60 | 36,79 | -1,29% | 36.653,00 |
| 21.01.2025 | 37,11 | 37,27 | 36,68 | 37,27 | 1,11% | 37.247,00 |
| 20.01.2025 | 36,39 | 37,50 | 36,24 | 36,86 | 1,15% | 51.906,00 |
| 17.01.2025 | 36,52 | 36,81 | 36,27 | 36,44 | 0,69% | 49.294,00 |
| 16.01.2025 | 36,47 | 36,90 | 36,18 | 36,19 | -0,79% | 36.658,00 |
| 15.01.2025 | 35,86 | 36,61 | 35,76 | 36,48 | 1,70% | 46.389,00 |
| 14.01.2025 | 35,59 | 36,25 | 35,30 | 35,87 | -0,55% | 39.388,00 |
| 13.01.2025 | 35,58 | 36,30 | 35,51 | 36,07 | 0,61% | 42.915,00 |
| 10.01.2025 | 35,74 | 36,33 | 35,20 | 35,85 | 0,31% | 43.863,00 |
| 09.01.2025 | 35,97 | 36,07 | 35,30 | 35,74 | -1,13% | 49.861,00 |
| 08.01.2025 | 36,60 | 36,65 | 35,92 | 36,15 | -1,26% | 65.953,00 |
| 07.01.2025 | 36,50 | 36,81 | 36,36 | 36,61 | 0,30% | 45.946,00 |
| 06.01.2025 | 35,81 | 37,49 | 35,80 | 36,50 | 1,02% | 102.028,00 |
| 03.01.2025 | 36,33 | 36,41 | 35,80 | 36,13 | 0,28% | 31.397,00 |
| 02.01.2025 | 36,40 | 36,54 | 35,79 | 36,03 | -1,18% | 54.378,00 |
| 30.12.2024 | 35,90 | 36,47 | 35,81 | 36,46 | 0,50% | 56.378,00 |
| 27.12.2024 | 35,44 | 36,28 | 35,00 | 36,28 | 2,66% | 95.583,00 |
| 23.12.2024 | 35,78 | 36,09 | 34,74 | 35,34 | -1,15% | 82.517,00 |
| 20.12.2024 | 35,40 | 36,09 | 35,14 | 35,75 | 1,05% | 65.348,00 |
| 19.12.2024 | 35,10 | 36,43 | 35,10 | 35,38 | 0,08% | 79.007,00 |
| 18.12.2024 | 35,61 | 36,10 | 35,35 | 35,35 | -0,65% | 78.246,00 |
| 17.12.2024 | 35,16 | 35,81 | 34,92 | 35,58 | 1,34% | 97.183,00 |
| 16.12.2024 | 35,00 | 35,63 | 34,71 | 35,11 | -0,82% | 131.662,00 |
| 13.12.2024 | 35,99 | 36,58 | 35,01 | 35,40 | -1,58% | 181.156,00 |
| 12.12.2024 | 35,72 | 36,08 | 35,54 | 35,97 | 0,70% | 110.341,00 |
| 11.12.2024 | 35,83 | 36,06 | 35,51 | 35,72 | 0,45% | 55.728,00 |
| 10.12.2024 | 35,37 | 35,88 | 35,29 | 35,56 | 0,71% | 77.413,00 |
| 09.12.2024 | 34,55 | 35,65 | 34,40 | 35,31 | 0,89% | 139.989,00 |
| 06.12.2024 | 34,55 | 35,24 | 34,46 | 35,00 | 1,45% | 99.513,00 |
| 05.12.2024 | 34,50 | 34,69 | 34,25 | 34,50 | 0,38% | 68.692,00 |
| 04.12.2024 | 34,24 | 34,87 | 34,15 | 34,37 | 0,38% | 89.277,00 |
| 03.12.2024 | 34,41 | 34,70 | 34,11 | 34,24 | -0,72% | 74.912,00 |
| 02.12.2024 | 34,60 | 34,83 | 33,91 | 34,49 | -1,43% | 88.245,00 |
| 29.11.2024 | 34,33 | 34,99 | 34,10 | 34,99 | 1,77% | 70.997,00 |
| 28.11.2024 | 34,00 | 34,49 | 33,92 | 34,38 | 0,47% | 58.187,00 |
| 27.11.2024 | 33,81 | 34,22 | 33,52 | 34,22 | 1,24% | 56.574,00 |
| 26.11.2024 | 34,21 | 34,39 | 33,60 | 33,80 | -2,06% | 68.655,00 |
| 25.11.2024 | 34,49 | 34,91 | 34,01 | 34,51 | 0,12% | 58.441,00 |
| 22.11.2024 | 33,91 | 34,47 | 33,44 | 34,47 | 0,91% | 85.741,00 |
| 21.11.2024 | 34,32 | 34,32 | 33,57 | 34,16 | -0,50% | 80.466,00 |
| 20.11.2024 | 34,93 | 35,13 | 34,16 | 34,33 | -1,07% | 70.543,00 |
| 19.11.2024 | 35,09 | 35,34 | 34,43 | 34,70 | -1,64% | 116.469,00 |
| 18.11.2024 | 35,21 | 35,38 | 34,80 | 35,28 | -0,56% | 72.739,00 |
| 15.11.2024 | 34,96 | 35,78 | 34,66 | 35,48 | 1,75% | 92.749,00 |
| 14.11.2024 | 34,40 | 35,18 | 34,07 | 34,87 | 1,51% | 127.862,00 |
| 13.11.2024 | 36,60 | 36,79 | 33,85 | 34,35 | -6,12% | 337.784,00 |
| 12.11.2024 | 36,60 | 37,08 | 36,34 | 36,59 | -0,84% | 94.389,00 |
| 11.11.2024 | 36,92 | 37,31 | 36,59 | 36,90 | -0,57% | 84.738,00 |
| 08.11.2024 | 37,85 | 38,00 | 36,63 | 37,11 | -1,49% | 66.656,00 |
| 07.11.2024 | 36,82 | 38,24 | 36,65 | 37,67 | 1,65% | 91.655,00 |