35,590€
-0,78%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 35,45 | 35,68 | 35,37 | 35,57 | -0,84% | - |
| 18.12.2024 | 35,91 | 36,13 | 35,58 | 35,87 | 0,50% | 823.654,00 |
| 17.12.2024 | 34,94 | 35,79 | 34,91 | 35,69 | 1,33% | 827.642,00 |
| 16.12.2024 | 35,00 | 35,70 | 34,70 | 35,22 | -2,19% | 1.151.270,00 |
| 13.12.2024 | 35,92 | 36,60 | 35,90 | 36,01 | 0,42% | 897.456,00 |
| 12.12.2024 | 35,71 | 36,10 | 35,54 | 35,86 | 0,36% | 680.155,00 |
| 11.12.2024 | 35,78 | 36,08 | 35,55 | 35,73 | 0,06% | 639.971,00 |
| 10.12.2024 | 35,36 | 35,82 | 35,21 | 35,71 | 0,65% | 624.682,00 |
| 09.12.2024 | 35,05 | 35,65 | 34,87 | 35,48 | 1,66% | 811.505,00 |
| 06.12.2024 | 34,59 | 35,24 | 34,47 | 34,90 | 0,69% | 681.040,00 |
| 05.12.2024 | 34,49 | 34,70 | 34,33 | 34,66 | 0,38% | 561.850,00 |
| 04.12.2024 | 34,25 | 34,88 | 34,13 | 34,53 | 0,82% | 921.035,00 |
| 03.12.2024 | 34,62 | 34,74 | 34,17 | 34,25 | -0,84% | 442.343,00 |
| 02.12.2024 | 34,19 | 34,84 | 33,75 | 34,54 | -0,23% | 677.758,00 |
| 29.11.2024 | 34,20 | 34,62 | 34,09 | 34,62 | 0,90% | 564.314,00 |
| 28.11.2024 | 34,00 | 34,44 | 33,99 | 34,31 | 0,91% | 566.528,00 |
| 27.11.2024 | 33,70 | 34,00 | 33,52 | 34,00 | 0,41% | 399.343,00 |
| 26.11.2024 | 34,13 | 34,27 | 33,58 | 33,86 | -2,00% | 741.028,00 |
| 25.11.2024 | 34,50 | 34,92 | 34,25 | 34,55 | 0,79% | 1.220.489,00 |
| 22.11.2024 | 34,01 | 34,31 | 33,40 | 34,28 | 0,82% | 566.645,00 |
| 21.11.2024 | 34,26 | 34,26 | 33,57 | 34,00 | -0,64% | - |
| 20.11.2024 | 34,89 | 35,01 | 34,15 | 34,22 | -1,81% | 774.767,00 |
| 19.11.2024 | 35,16 | 35,39 | 34,42 | 34,85 | -1,08% | 807.182,00 |
| 18.11.2024 | 35,16 | 35,44 | 34,79 | 35,23 | -0,98% | 827.269,00 |
| 15.11.2024 | 34,71 | 35,75 | 34,69 | 35,58 | 1,60% | 846.542,00 |
| 14.11.2024 | 34,45 | 35,18 | 34,05 | 35,02 | 1,83% | 1.210.688,00 |
| 13.11.2024 | 36,12 | 36,34 | 33,83 | 34,39 | -6,17% | 2.999.350,00 |
| 12.11.2024 | 36,40 | 37,08 | 36,35 | 36,65 | -0,73% | 945.327,00 |
| 11.11.2024 | 37,23 | 37,32 | 36,58 | 36,92 | -0,16% | 616.445,00 |
| 08.11.2024 | 37,56 | 37,60 | 36,63 | 36,98 | -1,88% | 1.142.199,00 |
| 07.11.2024 | 36,82 | 38,26 | 36,82 | 37,69 | 2,14% | 1.318.001,00 |
| 06.11.2024 | 37,28 | 37,58 | 36,11 | 36,90 | -3,71% | 2.037.968,00 |
| 05.11.2024 | 38,47 | 38,47 | 37,97 | 38,32 | -0,03% | 490.071,00 |
| 04.11.2024 | 38,15 | 38,81 | 38,15 | 38,33 | 0,26% | 391.123,00 |
| 01.11.2024 | 38,00 | 38,43 | 37,96 | 38,23 | 0,26% | 395.248,00 |
| 31.10.2024 | 38,00 | 38,49 | 37,91 | 38,13 | -0,65% | 604.632,00 |
| 30.10.2024 | 38,09 | 38,66 | 37,83 | 38,38 | -0,16% | 765.193,00 |
| 29.10.2024 | 39,67 | 39,83 | 38,10 | 38,44 | -3,20% | 1.550.482,00 |
| 28.10.2024 | 40,60 | 40,78 | 39,01 | 39,71 | -1,63% | 889.274,00 |
| 25.10.2024 | 40,05 | 40,70 | 39,66 | 40,37 | 0,72% | 546.470,00 |
| 24.10.2024 | 39,62 | 41,10 | 39,62 | 40,08 | 1,08% | 784.826,00 |
| 23.10.2024 | 40,10 | 40,68 | 39,65 | 39,65 | -0,53% | 471.724,00 |
| 22.10.2024 | 39,74 | 40,01 | 39,67 | 39,86 | -0,18% | 330.700,00 |
| 21.10.2024 | 40,13 | 40,40 | 39,71 | 39,93 | -0,77% | 578.551,00 |
| 18.10.2024 | 39,69 | 40,75 | 39,67 | 40,24 | 1,44% | 798.235,00 |
| 17.10.2024 | 39,60 | 39,83 | 39,51 | 39,67 | -0,10% | 279.415,00 |
| 16.10.2024 | 39,47 | 39,79 | 39,24 | 39,71 | 0,18% | 363.749,00 |
| 15.10.2024 | 39,93 | 39,98 | 39,44 | 39,64 | -0,55% | - |
| 14.10.2024 | 39,99 | 40,04 | 39,56 | 39,86 | 0,05% | 295.394,00 |
| 11.10.2024 | 39,81 | 39,92 | 39,54 | 39,84 | -0,03% | 258.676,00 |
| 10.10.2024 | 39,77 | 40,06 | 39,60 | 39,85 | -0,20% | 320.001,00 |
| 09.10.2024 | 39,70 | 40,09 | 39,46 | 39,93 | 0,76% | 409.989,00 |
| 08.10.2024 | 39,55 | 39,80 | 39,16 | 39,63 | -1,02% | 519.206,00 |
| 07.10.2024 | 39,98 | 40,06 | 39,51 | 40,04 | 0,55% | 346.572,00 |
| 04.10.2024 | 39,14 | 40,24 | 39,09 | 39,82 | 1,74% | 754.332,00 |
| 03.10.2024 | 40,20 | 40,24 | 38,83 | 39,14 | -3,57% | 1.368.298,00 |
| 02.10.2024 | 40,63 | 40,97 | 40,45 | 40,59 | -0,37% | 313.965,00 |
| 01.10.2024 | 41,12 | 41,45 | 40,56 | 40,74 | -0,83% | 557.894,00 |
| 30.09.2024 | 41,64 | 41,64 | 40,54 | 41,08 | -2,86% | 1.285.647,00 |
| 27.09.2024 | 41,61 | 42,62 | 41,53 | 42,29 | 2,20% | 1.072.419,00 |
| 26.09.2024 | 41,20 | 41,77 | 41,09 | 41,38 | 1,42% | 895.785,00 |
| 25.09.2024 | 41,29 | 41,57 | 40,65 | 40,80 | -1,02% | 546.383,00 |
| 24.09.2024 | 41,30 | 41,59 | 41,03 | 41,22 | 1,55% | 892.978,00 |
| 23.09.2024 | 39,66 | 40,73 | 39,43 | 40,59 | 1,96% | 759.304,00 |
| 20.09.2024 | 40,28 | 40,41 | 39,64 | 39,81 | -2,86% | 1.283.723,00 |
| 19.09.2024 | 41,15 | 41,52 | 40,92 | 40,98 | 0,84% | 581.956,00 |
| 18.09.2024 | 40,22 | 40,76 | 40,11 | 40,64 | 0,99% | 479.944,00 |
| 17.09.2024 | 39,90 | 40,74 | 39,81 | 40,24 | 1,18% | 718.501,00 |
| 16.09.2024 | 39,79 | 39,82 | 39,37 | 39,77 | -0,05% | 367.953,00 |
| 13.09.2024 | 38,92 | 40,25 | 38,92 | 39,79 | 2,53% | 1.051.427,00 |
| 12.09.2024 | 39,13 | 39,27 | 38,53 | 38,81 | 0,08% | 447.856,00 |
| 11.09.2024 | 38,45 | 39,18 | 38,40 | 38,78 | 1,04% | 764.646,00 |
| 10.09.2024 | 39,42 | 39,57 | 37,47 | 38,38 | -2,93% | 1.923.426,00 |
| 09.09.2024 | 39,25 | 39,68 | 39,23 | 39,54 | 0,82% | 551.303,00 |
| 06.09.2024 | 40,03 | 40,03 | 38,96 | 39,22 | -2,10% | 768.215,00 |
| 05.09.2024 | 39,66 | 40,81 | 39,61 | 40,06 | 0,40% | 635.192,00 |
| 04.09.2024 | 39,61 | 40,09 | 39,51 | 39,90 | -1,04% | 644.284,00 |
| 03.09.2024 | 40,92 | 41,05 | 39,96 | 40,32 | -1,39% | 558.366,00 |
| 02.09.2024 | 40,79 | 41,23 | 40,27 | 40,89 | 0,54% | 563.573,00 |
| 30.08.2024 | 40,75 | 40,98 | 40,67 | 40,67 | -0,20% | 425.583,00 |
| 29.08.2024 | 40,61 | 40,98 | 40,44 | 40,75 | 0,42% | 287.639,00 |
| 28.08.2024 | 40,62 | 40,89 | 40,39 | 40,58 | -0,47% | 344.461,00 |
| 27.08.2024 | 40,97 | 41,34 | 40,77 | 40,77 | -0,10% | 281.331,00 |
| 26.08.2024 | 40,71 | 41,00 | 40,62 | 40,81 | 0,10% | 193.987,00 |
| 23.08.2024 | 40,65 | 41,07 | 40,65 | 40,77 | 0,62% | 509.646,00 |
| 22.08.2024 | 40,41 | 40,67 | 40,38 | 40,52 | 0,27% | 372.303,00 |
| 21.08.2024 | 40,04 | 40,70 | 40,04 | 40,41 | 0,67% | 444.120,00 |
| 20.08.2024 | 40,40 | 40,64 | 40,07 | 40,14 | -0,47% | 463.405,00 |
| 19.08.2024 | 40,05 | 40,63 | 40,05 | 40,33 | 1,00% | 566.582,00 |
| 16.08.2024 | 39,97 | 40,17 | 39,76 | 39,93 | 0,38% | 406.620,00 |
| 15.08.2024 | 39,31 | 40,02 | 39,24 | 39,78 | 1,84% | 581.627,00 |
| 14.08.2024 | 38,98 | 39,50 | 38,86 | 39,06 | 0,88% | 510.663,00 |
| 13.08.2024 | 38,51 | 38,89 | 38,37 | 38,72 | 0,68% | 418.847,00 |
| 12.08.2024 | 38,73 | 38,90 | 38,37 | 38,46 | -0,57% | 437.360,00 |
| 09.08.2024 | 38,82 | 39,15 | 38,63 | 38,68 | -0,21% | 502.666,00 |
| 08.08.2024 | 38,62 | 38,78 | 38,39 | 38,76 | -0,18% | 496.127,00 |
| 07.08.2024 | 38,67 | 39,51 | 38,62 | 38,83 | 1,09% | 615.694,00 |
| 06.08.2024 | 39,27 | 39,29 | 38,28 | 38,41 | -1,13% | 721.024,00 |
| 05.08.2024 | 38,89 | 38,89 | 37,99 | 38,85 | -2,63% | 1.459.989,00 |
| 02.08.2024 | 40,18 | 40,25 | 39,64 | 39,90 | -1,34% | 629.292,00 |