39,815€
2,46%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 43,11 | 43,45 | 42,52 | 43,23 | 0,53% | 93.776,00 |
| 17.06.2024 | 42,76 | 43,11 | 41,64 | 43,00 | 1,39% | 163.044,00 |
| 14.06.2024 | 43,30 | 43,44 | 42,10 | 42,41 | -1,96% | 224.517,00 |
| 13.06.2024 | 45,90 | 45,90 | 42,95 | 43,26 | -5,94% | 308.987,00 |
| 12.06.2024 | 46,79 | 47,12 | 45,65 | 45,99 | -6,16% | 247.369,00 |
| 11.06.2024 | 49,80 | 49,89 | 48,56 | 49,01 | -1,57% | 119.988,00 |
| 10.06.2024 | 49,59 | 49,86 | 48,62 | 49,79 | -0,14% | 120.019,00 |
| 07.06.2024 | 50,10 | 50,24 | 49,25 | 49,86 | -0,60% | 94.575,00 |
| 06.06.2024 | 50,38 | 50,60 | 49,75 | 50,16 | -0,56% | 160.343,00 |
| 05.06.2024 | 50,24 | 50,74 | 50,06 | 50,44 | 0,40% | 87.359,00 |
| 04.06.2024 | 50,38 | 50,50 | 49,70 | 50,24 | -0,48% | 73.517,00 |
| 03.06.2024 | 50,86 | 51,22 | 50,22 | 50,48 | -0,32% | 95.674,00 |
| 31.05.2024 | 50,18 | 50,64 | 49,91 | 50,64 | 1,08% | 51.331,00 |
| 30.05.2024 | 49,48 | 50,52 | 49,29 | 50,10 | 0,97% | 52.395,00 |
| 29.05.2024 | 50,10 | 50,34 | 49,33 | 49,62 | -1,19% | 63.943,00 |
| 28.05.2024 | 50,20 | 50,78 | 50,02 | 50,22 | 0,76% | 79.760,00 |
| 27.05.2024 | 48,69 | 50,50 | 48,31 | 49,84 | 2,36% | 84.927,00 |
| 24.05.2024 | 47,81 | 48,70 | 47,60 | 48,69 | 1,35% | 37.169,00 |
| 23.05.2024 | 48,60 | 48,89 | 47,71 | 48,04 | -1,13% | 83.180,00 |
| 22.05.2024 | 49,17 | 49,25 | 48,21 | 48,59 | -1,70% | 68.175,00 |
| 21.05.2024 | 49,70 | 49,70 | 48,94 | 49,43 | -0,02% | 54.432,00 |
| 20.05.2024 | 49,50 | 49,72 | 49,01 | 49,44 | -0,28% | 38.538,00 |
| 17.05.2024 | 49,81 | 50,26 | 49,45 | 49,58 | -0,66% | 47.084,00 |
| 16.05.2024 | 50,06 | 50,24 | 49,64 | 49,91 | -0,89% | 42.757,00 |
| 15.05.2024 | 50,52 | 51,12 | 49,96 | 50,36 | -0,94% | 58.952,00 |
| 14.05.2024 | 49,99 | 50,84 | 49,82 | 50,84 | 1,70% | 58.145,00 |
| 13.05.2024 | 49,55 | 50,22 | 49,34 | 49,99 | 0,68% | 66.723,00 |
| 10.05.2024 | 49,64 | 50,16 | 49,23 | 49,65 | -0,04% | 56.350,00 |
| 09.05.2024 | 49,23 | 49,90 | 49,07 | 49,67 | 0,75% | 19.803,00 |
| 08.05.2024 | 49,64 | 49,76 | 49,01 | 49,30 | -0,60% | 39.619,00 |
| 07.05.2024 | 49,37 | 49,79 | 49,24 | 49,60 | 0,28% | 33.632,00 |
| 06.05.2024 | 49,04 | 49,62 | 48,76 | 49,46 | 0,90% | 36.420,00 |
| 03.05.2024 | 48,29 | 49,23 | 48,11 | 49,02 | 1,89% | 30.225,00 |
| 02.05.2024 | 47,95 | 48,34 | 47,69 | 48,11 | 0,86% | 46.844,00 |
| 30.04.2024 | 49,37 | 49,39 | 47,65 | 47,70 | -3,46% | 98.608,00 |
| 29.04.2024 | 49,79 | 49,89 | 49,13 | 49,41 | -0,28% | 41.843,00 |
| 26.04.2024 | 49,07 | 49,99 | 48,95 | 49,55 | 1,66% | 59.661,00 |