38,210€
-0,05%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,32 | 38,59 | 38,17 | 38,23 | -0,01% | 4.671,00 |
| 04.11.2024 | 38,11 | 38,80 | 38,11 | 38,23 | 0,31% | 50.543,00 |
| 01.11.2024 | 38,02 | 38,41 | 37,97 | 38,11 | 0,05% | 30.819,00 |
| 31.10.2024 | 38,01 | 38,40 | 37,90 | 38,09 | -0,57% | 62.877,00 |
| 30.10.2024 | 38,09 | 38,66 | 37,79 | 38,31 | 0,10% | 93.270,00 |
| 29.10.2024 | 39,51 | 39,80 | 38,12 | 38,27 | -3,06% | 146.500,00 |
| 28.10.2024 | 40,12 | 40,75 | 39,04 | 39,48 | -1,86% | 80.449,00 |
| 25.10.2024 | 39,94 | 40,66 | 39,70 | 40,23 | 0,10% | 51.303,00 |
| 24.10.2024 | 39,67 | 41,09 | 39,61 | 40,19 | 1,46% | 87.851,00 |
| 23.10.2024 | 40,06 | 40,65 | 39,61 | 39,61 | -0,50% | 58.805,00 |
| 22.10.2024 | 39,95 | 40,19 | 39,70 | 39,81 | -0,60% | 53.368,00 |
| 21.10.2024 | 40,11 | 40,40 | 39,75 | 40,05 | -0,52% | 45.933,00 |
| 18.10.2024 | 39,47 | 40,74 | 39,47 | 40,26 | 2,00% | 78.547,00 |
| 17.10.2024 | 39,63 | 39,86 | 39,40 | 39,47 | -0,93% | 40.921,00 |
| 16.10.2024 | 39,52 | 39,84 | 39,30 | 39,84 | 0,86% | 39.661,00 |
| 15.10.2024 | 39,57 | 39,98 | 39,44 | 39,50 | -1,18% | 71.086,00 |
| 14.10.2024 | 39,90 | 40,00 | 39,51 | 39,97 | 0,13% | 56.699,00 |
| 11.10.2024 | 39,99 | 39,99 | 39,56 | 39,92 | 0,20% | 34.116,00 |
| 10.10.2024 | 40,09 | 40,12 | 39,61 | 39,84 | -0,05% | 38.213,00 |
| 09.10.2024 | 40,00 | 40,08 | 39,49 | 39,86 | 0,00% | 31.239,00 |
| 08.10.2024 | 39,61 | 39,86 | 39,19 | 39,86 | -0,37% | 59.709,00 |
| 07.10.2024 | 40,01 | 40,18 | 39,51 | 40,01 | 0,18% | 41.459,00 |
| 04.10.2024 | 39,24 | 40,22 | 39,09 | 39,94 | 2,25% | 60.071,00 |
| 03.10.2024 | 40,22 | 40,29 | 38,85 | 39,06 | -3,36% | 115.636,00 |
| 02.10.2024 | 40,61 | 40,95 | 40,42 | 40,42 | -1,13% | 29.550,00 |
| 01.10.2024 | 41,12 | 41,35 | 40,40 | 40,88 | -0,54% | 71.754,00 |
| 30.09.2024 | 41,01 | 41,70 | 40,55 | 41,10 | -0,48% | 86.630,00 |
| 27.09.2024 | 41,33 | 42,62 | 40,20 | 41,30 | -0,31% | 91.171,00 |
| 26.09.2024 | 41,01 | 41,75 | 41,01 | 41,43 | 1,79% | 86.715,00 |
| 25.09.2024 | 41,17 | 41,55 | 40,67 | 40,70 | -1,60% | 41.049,00 |
| 24.09.2024 | 40,67 | 41,56 | 40,67 | 41,36 | 1,42% | 58.530,00 |
| 23.09.2024 | 39,80 | 40,81 | 39,50 | 40,78 | 2,28% | 42.225,00 |
| 20.09.2024 | 40,16 | 40,45 | 39,55 | 39,87 | -1,75% | 100.728,00 |
| 19.09.2024 | 40,89 | 41,50 | 40,55 | 40,58 | -0,44% | 47.246,00 |
| 18.09.2024 | 40,35 | 40,99 | 40,08 | 40,76 | 1,87% | 42.128,00 |
| 17.09.2024 | 39,83 | 40,71 | 39,77 | 40,01 | 0,30% | 31.655,00 |
| 16.09.2024 | 39,88 | 39,92 | 39,39 | 39,89 | -0,18% | 30.944,00 |
| 13.09.2024 | 38,90 | 40,25 | 38,90 | 39,96 | 2,83% | 50.781,00 |
| 12.09.2024 | 39,31 | 39,34 | 38,53 | 38,86 | -0,38% | 49.668,00 |
| 11.09.2024 | 38,21 | 39,20 | 38,20 | 39,01 | 1,17% | 57.997,00 |
| 10.09.2024 | 39,61 | 39,69 | 37,50 | 38,56 | -2,82% | 104.058,00 |
| 09.09.2024 | 39,01 | 39,90 | 39,01 | 39,68 | 1,64% | 48.361,00 |
| 06.09.2024 | 39,91 | 40,18 | 38,97 | 39,04 | -2,33% | 37.117,00 |
| 05.09.2024 | 39,71 | 40,80 | 39,57 | 39,97 | 0,60% | 36.348,00 |
| 04.09.2024 | 39,80 | 40,07 | 39,56 | 39,73 | -0,92% | 68.905,00 |
| 03.09.2024 | 40,76 | 41,04 | 39,91 | 40,10 | -2,17% | 60.221,00 |
| 02.09.2024 | 40,85 | 41,22 | 40,27 | 40,99 | 0,71% | 31.750,00 |
| 30.08.2024 | 40,79 | 40,98 | 40,55 | 40,70 | -0,10% | 32.249,00 |
| 29.08.2024 | 40,67 | 40,99 | 40,45 | 40,74 | 0,62% | 34.970,00 |
| 28.08.2024 | 40,81 | 41,03 | 40,39 | 40,49 | -1,34% | 40.560,00 |
| 27.08.2024 | 41,04 | 41,36 | 40,81 | 41,04 | -0,12% | 27.801,00 |
| 26.08.2024 | 40,84 | 41,12 | 40,63 | 41,09 | 0,46% | 29.582,00 |
| 23.08.2024 | 40,41 | 41,11 | 40,41 | 40,90 | 1,56% | 39.301,00 |
| 22.08.2024 | 40,49 | 40,68 | 40,25 | 40,27 | -0,76% | 51.577,00 |
| 21.08.2024 | 40,09 | 40,71 | 40,09 | 40,58 | 0,95% | 48.067,00 |
| 20.08.2024 | 40,55 | 40,69 | 40,02 | 40,20 | -0,74% | 61.406,00 |
| 19.08.2024 | 40,20 | 40,77 | 40,06 | 40,50 | 0,90% | 70.938,00 |
| 16.08.2024 | 40,05 | 40,20 | 39,77 | 40,14 | 0,15% | 59.510,00 |
| 15.08.2024 | 39,34 | 40,08 | 39,20 | 40,08 | 2,06% | 55.666,00 |
| 14.08.2024 | 38,99 | 39,49 | 38,84 | 39,27 | 0,72% | 55.947,00 |
| 13.08.2024 | 38,68 | 38,99 | 38,42 | 38,99 | 0,78% | 58.121,00 |
| 12.08.2024 | 39,00 | 39,09 | 38,29 | 38,69 | -0,92% | 67.731,00 |
| 09.08.2024 | 38,78 | 39,15 | 38,61 | 39,05 | 0,15% | 42.016,00 |
| 08.08.2024 | 38,81 | 38,99 | 38,40 | 38,99 | 1,27% | 56.366,00 |
| 07.08.2024 | 38,89 | 39,59 | 38,26 | 38,50 | -0,08% | 79.131,00 |
| 06.08.2024 | 39,41 | 39,50 | 38,23 | 38,53 | -1,08% | 109.458,00 |
| 05.08.2024 | 39,14 | 39,19 | 38,01 | 38,95 | -2,67% | 171.228,00 |
| 02.08.2024 | 40,42 | 40,42 | 39,56 | 40,02 | -1,43% | 117.853,00 |
| 01.08.2024 | 41,69 | 41,73 | 40,05 | 40,60 | -1,98% | 79.372,00 |
| 31.07.2024 | 41,51 | 41,74 | 41,10 | 41,42 | -0,10% | 33.992,00 |
| 30.07.2024 | 41,37 | 41,80 | 41,22 | 41,46 | 0,14% | 24.039,00 |
| 29.07.2024 | 41,55 | 41,78 | 41,30 | 41,40 | 0,12% | 36.692,00 |
| 26.07.2024 | 41,38 | 41,76 | 41,05 | 41,35 | -0,22% | 43.058,00 |
| 25.07.2024 | 41,20 | 41,71 | 40,15 | 41,44 | 0,46% | 93.431,00 |
| 24.07.2024 | 41,38 | 41,51 | 41,06 | 41,25 | -0,46% | 81.689,00 |
| 23.07.2024 | 42,19 | 42,39 | 41,04 | 41,44 | -3,83% | 222.867,00 |
| 22.07.2024 | 42,68 | 43,29 | 42,65 | 43,09 | 0,47% | 55.583,00 |
| 19.07.2024 | 43,35 | 43,45 | 42,24 | 42,89 | -0,56% | 51.606,00 |
| 18.07.2024 | 42,61 | 43,60 | 42,61 | 43,13 | 0,56% | 36.003,00 |
| 17.07.2024 | 43,22 | 43,22 | 42,45 | 42,89 | -0,16% | 42.642,00 |
| 16.07.2024 | 43,21 | 43,39 | 42,80 | 42,96 | -0,56% | 54.754,00 |
| 15.07.2024 | 43,51 | 43,69 | 43,11 | 43,20 | -0,44% | 36.327,00 |
| 12.07.2024 | 43,11 | 43,66 | 43,10 | 43,39 | 0,79% | 52.384,00 |
| 11.07.2024 | 42,81 | 43,34 | 42,71 | 43,05 | 0,65% | 66.326,00 |
| 10.07.2024 | 42,25 | 43,15 | 42,16 | 42,77 | 0,64% | 66.030,00 |
| 09.07.2024 | 42,78 | 43,02 | 41,96 | 42,50 | -0,63% | 63.792,00 |
| 08.07.2024 | 42,97 | 43,08 | 42,57 | 42,77 | -0,28% | 35.530,00 |
| 05.07.2024 | 42,99 | 43,39 | 42,71 | 42,89 | -0,21% | 63.256,00 |
| 04.07.2024 | 42,94 | 43,31 | 42,75 | 42,98 | 0,21% | 49.606,00 |
| 03.07.2024 | 42,30 | 43,03 | 42,28 | 42,89 | 1,44% | 48.685,00 |
| 02.07.2024 | 42,46 | 42,49 | 41,80 | 42,28 | -0,63% | 57.143,00 |
| 01.07.2024 | 42,84 | 42,93 | 42,26 | 42,55 | 0,59% | 55.251,00 |
| 28.06.2024 | 41,99 | 42,48 | 41,91 | 42,30 | 0,71% | 42.020,00 |
| 27.06.2024 | 42,28 | 42,41 | 41,71 | 42,00 | -0,64% | 76.859,00 |
| 26.06.2024 | 43,11 | 43,12 | 42,00 | 42,27 | -1,56% | 62.561,00 |
| 25.06.2024 | 42,95 | 43,12 | 42,61 | 42,94 | 0,35% | 49.699,00 |
| 24.06.2024 | 42,76 | 43,67 | 42,59 | 42,79 | 0,21% | 145.754,00 |
| 21.06.2024 | 43,19 | 43,19 | 42,30 | 42,70 | -1,13% | 79.196,00 |
| 20.06.2024 | 42,67 | 43,20 | 42,59 | 43,19 | 1,48% | 72.362,00 |
| 19.06.2024 | 43,11 | 43,16 | 42,55 | 42,56 | -1,55% | 58.819,00 |