31,320€
-2,13%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,30 | 31,47 | 31,17 | 31,36 | -2,00% | 1.294,00 |
| 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 |
| 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 | 41,44 | 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 | 36,76 | 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 |