34,145€
-0,04%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,39 | 34,73 | 34,10 | 34,10 | -0,18% | 51.220,00 |
| 05.06.2025 | 34,18 | 34,65 | 34,14 | 34,16 | -0,52% | 47.447,00 |
| 04.06.2025 | 34,28 | 34,55 | 34,02 | 34,34 | -0,20% | 32.715,00 |
| 03.06.2025 | 34,43 | 34,51 | 33,93 | 34,41 | 0,12% | 78.970,00 |
| 02.06.2025 | 35,01 | 35,09 | 34,22 | 34,37 | -2,22% | 84.064,00 |
| 30.05.2025 | 35,37 | 35,68 | 35,03 | 35,15 | -1,07% | 38.993,00 |
| 29.05.2025 | 35,72 | 35,99 | 35,27 | 35,53 | 0,91% | 29.128,00 |
| 28.05.2025 | 35,09 | 35,82 | 35,02 | 35,21 | -0,25% | 65.001,00 |
| 27.05.2025 | 35,38 | 35,45 | 35,00 | 35,30 | -0,25% | 51.781,00 |
| 26.05.2025 | 35,23 | 35,51 | 35,04 | 35,39 | -3,04% | 116.151,00 |
| 23.05.2025 | 37,34 | 37,57 | 35,91 | 36,50 | -2,67% | 161.630,00 |
| 22.05.2025 | 37,41 | 37,79 | 37,06 | 37,50 | 0,24% | 109.354,00 |
| 21.05.2025 | 38,01 | 38,06 | 37,36 | 37,41 | -1,42% | 70.433,00 |
| 20.05.2025 | 37,50 | 38,13 | 37,08 | 37,95 | 1,07% | 79.566,00 |
| 19.05.2025 | 37,92 | 38,30 | 37,05 | 37,55 | -1,21% | 92.418,00 |
| 16.05.2025 | 38,13 | 38,33 | 37,83 | 38,01 | 0,34% | 52.002,00 |
| 15.05.2025 | 38,08 | 38,40 | 37,84 | 37,88 | -1,53% | 68.947,00 |
| 14.05.2025 | 38,22 | 38,66 | 37,89 | 38,47 | 1,48% | 108.987,00 |
| 13.05.2025 | 37,31 | 38,24 | 37,31 | 37,91 | 0,88% | 69.682,00 |
| 12.05.2025 | 37,66 | 38,47 | 37,08 | 37,58 | 0,56% | 103.881,00 |
| 09.05.2025 | 36,99 | 37,70 | 36,97 | 37,37 | 0,43% | 45.086,00 |
| 08.05.2025 | 36,81 | 37,37 | 36,61 | 37,21 | 0,98% | 43.508,00 |
| 07.05.2025 | 36,69 | 37,13 | 36,50 | 36,85 | 0,27% | 50.095,00 |
| 06.05.2025 | 36,46 | 36,76 | 35,99 | 36,75 | 0,63% | 40.986,00 |
| 05.05.2025 | 36,75 | 36,97 | 36,31 | 36,52 | -0,95% | 41.342,00 |
| 02.05.2025 | 36,31 | 37,07 | 36,16 | 36,87 | 0,90% | 37.549,00 |
| 30.04.2025 | 36,74 | 37,21 | 35,96 | 36,54 | -0,71% | 35.298,00 |
| 29.04.2025 | 36,02 | 37,10 | 35,40 | 36,80 | 1,10% | 55.504,00 |
| 28.04.2025 | 36,68 | 37,15 | 35,70 | 36,40 | -0,30% | 65.925,00 |
| 25.04.2025 | 36,27 | 36,64 | 35,99 | 36,51 | 1,28% | 56.082,00 |
| 24.04.2025 | 35,56 | 36,13 | 35,11 | 36,05 | 1,81% | 45.881,00 |
| 23.04.2025 | 35,26 | 35,74 | 35,09 | 35,41 | 1,20% | 60.415,00 |
| 22.04.2025 | 33,75 | 34,99 | 33,51 | 34,99 | 3,70% | 36.316,00 |
| 17.04.2025 | 33,43 | 34,09 | 33,16 | 33,74 | 2,43% | 51.323,00 |
| 16.04.2025 | 33,45 | 33,51 | 32,86 | 32,94 | -1,64% | 46.393,00 |
| 15.04.2025 | 33,50 | 33,88 | 33,35 | 33,49 | 0,27% | 59.071,00 |
| 14.04.2025 | 33,15 | 33,40 | 32,55 | 33,40 | 1,40% | 132.110,00 |
| 11.04.2025 | 32,22 | 33,05 | 31,77 | 32,94 | 2,65% | 62.671,00 |
| 10.04.2025 | 34,00 | 34,10 | 31,17 | 32,09 | -6,72% | 124.171,00 |
| 09.04.2025 | 30,98 | 34,40 | 30,81 | 34,40 | 9,35% | 169.950,00 |
| 08.04.2025 | 33,03 | 33,31 | 31,01 | 31,46 | -3,38% | 142.702,00 |
| 07.04.2025 | 31,88 | 33,63 | 30,52 | 32,56 | 0,22% | 209.364,00 |
| 04.04.2025 | 33,45 | 33,80 | 31,96 | 32,49 | -2,87% | 173.489,00 |
| 03.04.2025 | 33,99 | 34,30 | 32,99 | 33,45 | -3,04% | 161.763,00 |
| 02.04.2025 | 34,21 | 34,75 | 33,93 | 34,50 | 0,20% | 103.489,00 |
| 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 |