52,110€
0,83%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 51,86 | 52,36 | 51,08 | 52,13 | 0,87% | 43.890,00 |
| 28.03.2023 | 52,44 | 53,04 | 51,32 | 51,68 | -1,34% | 69.402,00 |
| 27.03.2023 | 51,48 | 52,76 | 51,34 | 52,38 | 1,75% | 64.686,00 |
| 24.03.2023 | 51,74 | 52,10 | 50,44 | 51,48 | -0,89% | 107.239,00 |
| 23.03.2023 | 52,80 | 53,16 | 51,44 | 51,94 | -1,14% | 97.072,00 |
| 22.03.2023 | 52,58 | 53,44 | 52,06 | 52,54 | 0,23% | 82.030,00 |
| 21.03.2023 | 51,30 | 52,78 | 51,24 | 52,42 | 2,54% | 78.936,00 |
| 20.03.2023 | 50,88 | 51,28 | 49,83 | 51,12 | -0,93% | 149.482,00 |
| 17.03.2023 | 52,70 | 53,00 | 50,84 | 51,60 | -2,35% | 121.724,00 |
| 16.03.2023 | 52,80 | 53,50 | 50,96 | 52,84 | -0,23% | 169.007,00 |
| 15.03.2023 | 54,84 | 55,16 | 52,02 | 52,96 | -3,67% | 179.544,00 |
| 14.03.2023 | 55,56 | 55,84 | 54,26 | 54,98 | -1,47% | 159.288,00 |
| 13.03.2023 | 57,50 | 57,80 | 54,78 | 55,80 | -2,11% | 112.572,00 |
| 10.03.2023 | 57,60 | 57,82 | 56,40 | 57,00 | -2,03% | 63.612,00 |
| 09.03.2023 | 59,92 | 59,92 | 58,00 | 58,18 | -2,94% | 70.567,00 |
| 08.03.2023 | 58,72 | 60,06 | 58,52 | 59,94 | 2,36% | 72.903,00 |
| 07.03.2023 | 58,78 | 60,20 | 58,32 | 58,56 | -0,07% | 160.134,00 |
| 06.03.2023 | 57,40 | 59,38 | 57,32 | 58,60 | 2,34% | 169.739,00 |
| 03.03.2023 | 53,80 | 57,54 | 53,56 | 57,26 | 4,99% | 158.356,00 |
| 02.03.2023 | 53,96 | 54,54 | 53,56 | 54,54 | 0,63% | 37.196,00 |
| 01.03.2023 | 53,76 | 54,70 | 53,70 | 54,20 | 0,82% | 58.273,00 |
| 28.02.2023 | 53,64 | 53,86 | 53,00 | 53,76 | 0,04% | 58.609,00 |
| 27.02.2023 | 53,46 | 53,78 | 53,32 | 53,74 | 0,49% | 51.381,00 |
| 24.02.2023 | 54,88 | 54,88 | 53,14 | 53,48 | -2,73% | 123.706,00 |
| 23.02.2023 | 54,98 | 55,30 | 54,52 | 54,98 | 0,07% | 54.238,00 |
| 22.02.2023 | 54,84 | 54,98 | 54,10 | 54,94 | 0,11% | 63.524,00 |
| 21.02.2023 | 55,60 | 55,60 | 54,54 | 54,88 | -1,51% | 86.874,00 |
| 20.02.2023 | 56,10 | 56,16 | 55,40 | 55,72 | -0,18% | 62.540,00 |
| 17.02.2023 | 55,76 | 56,18 | 55,30 | 55,82 | -0,39% | 99.078,00 |
| 16.02.2023 | 55,54 | 56,48 | 55,40 | 56,04 | 0,61% | 58.241,00 |
| 15.02.2023 | 55,50 | 55,70 | 55,02 | 55,70 | 0,04% | 88.968,00 |
| 14.02.2023 | 55,14 | 55,72 | 54,74 | 55,68 | 0,76% | 53.934,00 |
| 13.02.2023 | 55,28 | 55,50 | 54,82 | 55,26 | -0,83% | 68.281,00 |
| 10.02.2023 | 56,40 | 56,66 | 54,82 | 55,72 | -1,24% | 97.677,00 |
| 09.02.2023 | 56,28 | 57,28 | 56,24 | 56,42 | 0,18% | 82.469,00 |
| 08.02.2023 | 56,84 | 57,02 | 55,44 | 56,32 | -0,95% | 68.023,00 |
| 07.02.2023 | 56,94 | 57,06 | 55,96 | 56,86 | 0,11% | 55.468,00 |
| 06.02.2023 | 57,22 | 57,76 | 56,22 | 56,80 | -1,32% | 70.289,00 |
| 03.02.2023 | 57,46 | 58,48 | 56,58 | 57,56 | -0,07% | 108.958,00 |
| 02.02.2023 | 55,80 | 57,98 | 55,60 | 57,60 | 3,41% | 172.128,00 |
| 01.02.2023 | 54,98 | 56,38 | 54,40 | 55,70 | 1,24% | 87.275,00 |
| 31.01.2023 | 54,52 | 55,02 | 53,90 | 55,02 | 0,81% | 40.365,00 |
| 30.01.2023 | 55,02 | 55,02 | 54,20 | 54,58 | -0,47% | 68.173,00 |
| 27.01.2023 | 54,50 | 55,08 | 54,30 | 54,84 | 0,73% | 52.420,00 |
| 26.01.2023 | 54,32 | 54,52 | 53,92 | 54,44 | 0,22% | 120.185,00 |
| 25.01.2023 | 54,70 | 55,06 | 53,54 | 54,32 | -0,91% | 81.516,00 |
| 24.01.2023 | 55,18 | 55,24 | 54,12 | 54,82 | -0,69% | 70.892,00 |
| 23.01.2023 | 55,40 | 55,54 | 54,54 | 55,20 | -0,14% | 85.340,00 |
| 20.01.2023 | 54,82 | 55,48 | 54,04 | 55,28 | 1,02% | 49.622,00 |
| 19.01.2023 | 55,18 | 55,38 | 54,08 | 54,72 | -1,26% | 60.680,00 |
| 18.01.2023 | 55,76 | 55,98 | 54,98 | 55,42 | -0,79% | 69.690,00 |
| 17.01.2023 | 55,10 | 55,96 | 54,88 | 55,86 | 0,61% | 65.142,00 |
| 16.01.2023 | 55,58 | 55,64 | 54,86 | 55,52 | 0,00% | 65.288,00 |
| 13.01.2023 | 56,66 | 56,66 | 54,44 | 55,52 | -1,98% | 131.046,00 |
| 12.01.2023 | 56,42 | 56,94 | 56,12 | 56,64 | -0,53% | 88.145,00 |
| 11.01.2023 | 57,14 | 57,24 | 56,32 | 56,94 | -0,35% | 81.255,00 |
| 10.01.2023 | 55,78 | 57,14 | 55,72 | 57,14 | 2,07% | 69.451,00 |
| 09.01.2023 | 55,28 | 56,18 | 54,78 | 55,98 | 1,45% | 105.170,00 |
| 06.01.2023 | 54,96 | 55,32 | 53,48 | 55,18 | 0,40% | 54.240,00 |
| 05.01.2023 | 54,00 | 55,80 | 53,48 | 54,96 | 1,51% | 72.002,00 |
| 04.01.2023 | 53,36 | 54,44 | 53,26 | 54,14 | 2,42% | 69.417,00 |
| 03.01.2023 | 52,64 | 53,66 | 52,24 | 52,86 | -0,23% | 68.273,00 |
| 02.01.2023 | 51,46 | 53,00 | 51,46 | 52,98 | 3,56% | 54.215,00 |
| 30.12.2022 | 51,28 | 51,28 | 50,62 | 51,16 | -0,66% | 35.072,00 |
| 29.12.2022 | 50,00 | 51,68 | 49,96 | 51,50 | 3,27% | 68.120,00 |
| 28.12.2022 | 50,48 | 50,66 | 49,87 | 49,87 | -1,25% | 72.828,00 |
| 27.12.2022 | 51,18 | 51,30 | 50,46 | 50,50 | -0,71% | 64.434,00 |
| 23.12.2022 | 50,52 | 51,06 | 50,12 | 50,86 | 1,56% | 52.719,00 |
| 22.12.2022 | 52,08 | 52,18 | 49,81 | 50,08 | -2,61% | 108.750,00 |
| 21.12.2022 | 51,42 | 51,96 | 50,66 | 51,42 | 0,04% | 79.379,00 |
| 20.12.2022 | 51,50 | 51,64 | 50,70 | 51,40 | -0,81% | 73.218,00 |
| 19.12.2022 | 52,30 | 53,04 | 51,54 | 51,82 | -0,31% | 80.988,00 |
| 16.12.2022 | 53,34 | 53,44 | 51,76 | 51,98 | -2,55% | 147.061,00 |
| 15.12.2022 | 55,12 | 55,28 | 52,72 | 53,34 | -3,72% | 117.590,00 |
| 14.12.2022 | 55,56 | 56,00 | 54,90 | 55,40 | -0,65% | 101.052,00 |
| 13.12.2022 | 56,26 | 57,08 | 55,26 | 55,76 | -0,57% | 127.407,00 |
| 12.12.2022 | 57,00 | 57,00 | 55,74 | 56,08 | -0,43% | 61.078,00 |
| 09.12.2022 | 57,00 | 57,22 | 55,66 | 56,32 | -1,40% | 68.136,00 |
| 08.12.2022 | 57,22 | 57,56 | 56,14 | 57,12 | -0,24% | 72.637,00 |
| 07.12.2022 | 57,98 | 58,50 | 57,18 | 57,26 | -1,65% | 52.846,00 |
| 06.12.2022 | 59,06 | 59,40 | 57,56 | 58,22 | -1,52% | 61.229,00 |
| 05.12.2022 | 59,30 | 59,30 | 58,30 | 59,12 | 1,06% | 58.666,00 |
| 02.12.2022 | 57,78 | 58,52 | 57,26 | 58,50 | 1,53% | 71.400,00 |
| 01.12.2022 | 59,16 | 59,22 | 57,42 | 57,62 | -2,47% | 77.871,00 |
| 30.11.2022 | 58,38 | 59,50 | 58,06 | 59,08 | 1,23% | 58.893,00 |
| 29.11.2022 | 58,32 | 58,48 | 57,36 | 58,36 | 1,00% | 38.583,00 |
| 28.11.2022 | 58,52 | 58,52 | 57,72 | 57,78 | -1,67% | 29.212,00 |
| 25.11.2022 | 58,72 | 58,90 | 57,96 | 58,76 | -0,10% | 51.146,00 |
| 24.11.2022 | 58,32 | 59,28 | 58,14 | 58,82 | 1,03% | 52.729,00 |
| 23.11.2022 | 58,88 | 58,88 | 57,34 | 58,22 | -0,99% | 33.435,00 |
| 22.11.2022 | 58,28 | 58,84 | 57,40 | 58,80 | 1,17% | 41.965,00 |
| 21.11.2022 | 59,00 | 59,00 | 57,88 | 58,12 | -1,76% | 39.521,00 |
| 18.11.2022 | 57,94 | 59,62 | 57,90 | 59,16 | 2,00% | 63.408,00 |
| 17.11.2022 | 57,16 | 58,14 | 56,62 | 58,00 | 2,15% | 91.245,00 |
| 16.11.2022 | 60,00 | 60,52 | 56,24 | 56,78 | -5,18% | 124.041,00 |
| 15.11.2022 | 59,94 | 60,74 | 59,02 | 59,88 | 0,84% | 104.009,00 |
| 14.11.2022 | 60,48 | 60,62 | 59,04 | 59,38 | -1,46% | 52.059,00 |
| 11.11.2022 | 59,04 | 61,26 | 59,04 | 60,26 | 2,76% | 120.949,00 |
| 10.11.2022 | 57,00 | 58,76 | 56,08 | 58,64 | 3,17% | 92.042,00 |
| 09.11.2022 | 57,30 | 58,28 | 56,32 | 56,84 | -0,98% | 61.951,00 |