34,980€
-1,49%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 35,69 | 35,81 | 34,84 | 35,02 | -1,38% | 21.104,00 |
| 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 | 36,55 | 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 |
| 22.12.2025 | 39,99 | 40,09 | 39,59 | 39,75 | -1,34% | 47.464,00 |
| 19.12.2025 | 39,79 | 40,30 | 39,77 | 40,29 | 1,26% | 53.835,00 |
| 18.12.2025 | 39,94 | 40,17 | 39,75 | 39,79 | -0,15% | 48.934,00 |
| 17.12.2025 | 40,31 | 40,59 | 39,61 | 39,85 | -1,56% | 44.291,00 |
| 16.12.2025 | 40,61 | 41,22 | 40,32 | 40,48 | -0,83% | 56.432,00 |
| 15.12.2025 | 40,84 | 41,39 | 40,78 | 40,82 | 0,07% | 61.517,00 |
| 12.12.2025 | 41,25 | 41,26 | 40,63 | 40,79 | -0,32% | 87.290,00 |
| 11.12.2025 | 40,31 | 41,49 | 40,31 | 40,92 | 1,01% | 92.746,00 |
| 10.12.2025 | 40,91 | 41,45 | 40,27 | 40,51 | -1,00% | 94.579,00 |
| 09.12.2025 | 40,81 | 41,08 | 40,66 | 40,92 | 0,49% | 104.404,00 |
| 08.12.2025 | 40,03 | 40,94 | 40,03 | 40,72 | 1,02% | 124.654,00 |
| 05.12.2025 | 39,84 | 40,67 | 39,60 | 40,31 | 1,92% | 188.250,00 |
| 04.12.2025 | 37,60 | 39,80 | 37,60 | 39,55 | 5,30% | 294.946,00 |
| 03.12.2025 | 37,68 | 38,00 | 37,36 | 37,56 | 0,37% | 62.854,00 |
| 02.12.2025 | 37,15 | 37,73 | 37,15 | 37,42 | 0,84% | 31.690,00 |
| 01.12.2025 | 36,91 | 37,49 | 36,77 | 37,11 | -0,08% | 34.741,00 |
| 28.11.2025 | 36,99 | 37,16 | 36,73 | 37,14 | 0,41% | 31.049,00 |
| 27.11.2025 | 36,83 | 37,09 | 36,52 | 36,99 | 0,93% | 28.055,00 |
| 26.11.2025 | 36,73 | 36,91 | 36,15 | 36,65 | -0,38% | 22.424,00 |
| 25.11.2025 | 36,19 | 36,85 | 35,90 | 36,79 | 1,66% | 25.925,00 |
| 24.11.2025 | 36,85 | 36,85 | 35,89 | 36,19 | 0,56% | 42.011,00 |
| 21.11.2025 | 35,00 | 35,99 | 34,79 | 35,99 | 3,15% | 23.847,00 |
| 20.11.2025 | 35,75 | 36,04 | 34,82 | 34,89 | -1,75% | 36.840,00 |
| 19.11.2025 | 36,11 | 36,26 | 35,51 | 35,51 | -1,69% | 57.682,00 |
| 18.11.2025 | 36,47 | 36,59 | 36,11 | 36,12 | -1,26% | 41.751,00 |
| 17.11.2025 | 37,26 | 37,53 | 36,58 | 36,58 | -1,69% | 28.223,00 |
| 14.11.2025 | 37,55 | 37,60 | 37,02 | 37,21 | -1,01% | 49.501,00 |
| 13.11.2025 | 37,29 | 37,79 | 37,21 | 37,59 | 0,48% | 51.065,00 |
| 12.11.2025 | 36,49 | 37,59 | 36,45 | 37,41 | 2,52% | 102.991,00 |
| 11.11.2025 | 35,77 | 36,49 | 35,66 | 36,49 | 1,90% | 60.548,00 |
| 10.11.2025 | 35,74 | 36,00 | 35,58 | 35,81 | 0,84% | 62.831,00 |
| 07.11.2025 | 34,89 | 35,57 | 34,81 | 35,51 | 1,78% | 49.917,00 |
| 06.11.2025 | 35,06 | 35,36 | 34,71 | 34,89 | -1,13% | 28.027,00 |
| 05.11.2025 | 34,41 | 35,45 | 34,41 | 35,29 | 2,53% | 27.466,00 |
| 04.11.2025 | 34,74 | 35,00 | 34,41 | 34,42 | -1,09% | 29.726,00 |
| 03.11.2025 | 34,41 | 35,27 | 34,36 | 34,80 | 0,52% | 41.134,00 |
| 31.10.2025 | 34,57 | 34,89 | 34,32 | 34,62 | 0,17% | 26.138,00 |
| 30.10.2025 | 35,47 | 35,87 | 34,56 | 34,56 | -2,32% | 52.093,00 |
| 29.10.2025 | 35,17 | 35,73 | 34,90 | 35,38 | 0,43% | 51.445,00 |
| 28.10.2025 | 35,06 | 35,29 | 34,92 | 35,23 | 0,11% | 40.237,00 |
| 27.10.2025 | 34,46 | 35,41 | 34,33 | 35,19 | 2,00% | 81.895,00 |
| 24.10.2025 | 34,39 | 34,83 | 33,90 | 34,50 | 0,41% | 72.843,00 |
| 23.10.2025 | 34,26 | 34,66 | 34,25 | 34,36 | 0,38% | 24.170,00 |
| 22.10.2025 | 34,48 | 34,59 | 34,04 | 34,23 | -1,47% | 40.852,00 |
| 21.10.2025 | 34,49 | 35,00 | 34,34 | 34,74 | 0,72% | 37.306,00 |
| 20.10.2025 | 34,39 | 34,69 | 33,90 | 34,49 | 0,29% | 35.657,00 |
| 17.10.2025 | 33,47 | 34,39 | 33,44 | 34,39 | 2,11% | 46.560,00 |
| 16.10.2025 | 33,56 | 34,13 | 33,51 | 33,68 | 0,27% | 47.217,00 |
| 15.10.2025 | 33,52 | 33,87 | 33,51 | 33,59 | 0,24% | 31.431,00 |
| 14.10.2025 | 33,79 | 33,88 | 33,43 | 33,51 | -0,48% | 76.680,00 |
| 13.10.2025 | 33,30 | 33,99 | 33,30 | 33,67 | 1,54% | 37.715,00 |
| 10.10.2025 | 33,86 | 34,16 | 33,06 | 33,16 | -2,53% | 69.854,00 |
| 09.10.2025 | 33,80 | 34,08 | 33,69 | 34,02 | 0,38% | 78.746,00 |
| 08.10.2025 | 34,41 | 34,57 | 33,63 | 33,89 | -0,96% | 59.847,00 |
| 07.10.2025 | 34,35 | 34,64 | 34,07 | 34,22 | -0,38% | 94.434,00 |
| 06.10.2025 | 34,36 | 34,41 | 33,85 | 34,35 | 0,03% | 104.270,00 |
| 03.10.2025 | 34,41 | 34,41 | 34,06 | 34,34 | -0,20% | 13.376,00 |
| 02.10.2025 | 34,07 | 34,41 | 33,81 | 34,41 | 1,18% | 62.002,00 |
| 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 |