33,500€
0,06%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 33,45 | 33,58 | 33,16 | 33,48 | 0,00% | - |
| 29.09.2025 | 33,25 | 33,65 | 33,15 | 33,48 | 0,97% | 399.854,00 |
| 26.09.2025 | 33,13 | 33,31 | 33,03 | 33,16 | 0,39% | 359.092,00 |
| 25.09.2025 | 33,42 | 34,04 | 33,03 | 33,03 | -0,30% | 564.710,00 |
| 24.09.2025 | 32,79 | 33,69 | 32,72 | 33,13 | 0,18% | 725.808,00 |
| 23.09.2025 | 32,47 | 33,28 | 32,39 | 33,07 | 2,51% | 1.098.377,00 |
| 22.09.2025 | 34,12 | 34,15 | 31,91 | 32,26 | -8,22% | 3.775.389,00 |
| 19.09.2025 | 35,15 | 35,58 | 35,07 | 35,15 | -0,14% | 946.416,00 |
| 18.09.2025 | 35,76 | 35,89 | 35,01 | 35,20 | -1,51% | 528.778,00 |
| 17.09.2025 | 36,00 | 36,27 | 35,52 | 35,74 | -0,75% | 456.009,00 |
| 16.09.2025 | 36,27 | 36,48 | 35,95 | 36,01 | -0,69% | 367.924,00 |
| 15.09.2025 | 36,46 | 36,62 | 36,15 | 36,26 | -0,03% | 257.995,00 |
| 12.09.2025 | 36,57 | 36,59 | 35,84 | 36,27 | -1,06% | 290.244,00 |
| 11.09.2025 | 36,00 | 36,66 | 35,83 | 36,66 | 1,78% | 415.704,00 |
| 10.09.2025 | 36,13 | 36,31 | 35,86 | 36,02 | -0,63% | 283.493,00 |
| 09.09.2025 | 36,23 | 36,62 | 35,90 | 36,25 | -0,14% | 295.338,00 |
| 08.09.2025 | 36,13 | 36,44 | 35,98 | 36,30 | 0,41% | 317.629,00 |
| 05.09.2025 | 35,80 | 36,33 | 35,70 | 36,15 | 1,29% | 422.107,00 |
| 04.09.2025 | 35,73 | 36,02 | 35,39 | 35,69 | -1,19% | 575.654,00 |
| 03.09.2025 | 36,01 | 36,19 | 35,90 | 36,12 | 0,73% | 305.171,00 |
| 02.09.2025 | 36,47 | 36,51 | 35,77 | 35,86 | -1,51% | 481.314,00 |
| 01.09.2025 | 36,47 | 36,71 | 36,33 | 36,41 | 0,05% | 208.378,00 |
| 29.08.2025 | 36,51 | 36,65 | 35,99 | 36,39 | -0,76% | 497.019,00 |
| 28.08.2025 | 36,98 | 37,43 | 36,67 | 36,67 | -0,43% | 364.977,00 |
| 27.08.2025 | 37,58 | 37,79 | 36,83 | 36,83 | -1,60% | 381.693,00 |
| 26.08.2025 | 37,44 | 37,84 | 37,42 | 37,43 | -0,29% | 488.937,00 |
| 25.08.2025 | 37,72 | 37,80 | 37,46 | 37,54 | -0,61% | 322.953,00 |
| 22.08.2025 | 37,30 | 37,90 | 37,22 | 37,77 | 1,10% | 496.684,00 |
| 21.08.2025 | 37,24 | 37,40 | 36,91 | 37,36 | 0,16% | 412.143,00 |
| 20.08.2025 | 37,08 | 37,34 | 36,76 | 37,30 | 0,46% | 338.554,00 |
| 19.08.2025 | 36,37 | 37,15 | 36,37 | 37,13 | 2,34% | 742.677,00 |
| 18.08.2025 | 36,60 | 36,66 | 36,22 | 36,28 | -1,04% | 385.223,00 |
| 15.08.2025 | 36,90 | 37,07 | 36,66 | 36,66 | 0,30% | 396.639,00 |
| 14.08.2025 | 36,67 | 36,83 | 36,32 | 36,55 | -0,19% | 536.732,00 |
| 13.08.2025 | 36,01 | 36,76 | 36,01 | 36,62 | 1,08% | 408.710,00 |
| 12.08.2025 | 36,34 | 36,53 | 36,13 | 36,23 | 0,14% | 536.240,00 |
| 11.08.2025 | 36,11 | 36,35 | 36,04 | 36,18 | 0,81% | 392.375,00 |
| 08.08.2025 | 35,47 | 36,08 | 35,44 | 35,89 | 1,93% | 463.596,00 |
| 07.08.2025 | 35,18 | 35,79 | 34,81 | 35,21 | 0,63% | 512.989,00 |
| 06.08.2025 | 34,95 | 35,35 | 34,86 | 34,99 | 0,69% | 445.415,00 |
| 05.08.2025 | 34,38 | 34,94 | 34,27 | 34,75 | 1,49% | 352.825,00 |
| 04.08.2025 | 34,72 | 34,90 | 34,20 | 34,24 | -1,24% | 404.823,00 |
| 01.08.2025 | 35,12 | 35,12 | 34,64 | 34,67 | -1,87% | 598.015,00 |
| 31.07.2025 | 35,27 | 35,55 | 35,16 | 35,33 | -0,59% | 450.891,00 |
| 30.07.2025 | 36,10 | 36,20 | 35,54 | 35,54 | -1,61% | 462.317,00 |
| 29.07.2025 | 36,38 | 36,45 | 35,90 | 36,12 | -0,69% | 573.317,00 |
| 28.07.2025 | 37,84 | 38,00 | 36,23 | 36,37 | -2,05% | 812.445,00 |
| 25.07.2025 | 35,66 | 37,13 | 35,33 | 37,13 | 3,11% | 1.084.937,00 |
| 24.07.2025 | 36,48 | 36,50 | 35,81 | 36,01 | 0,50% | 563.215,00 |
| 23.07.2025 | 35,50 | 36,27 | 35,45 | 35,83 | 4,80% | 1.699.789,00 |
| 22.07.2025 | 34,25 | 34,32 | 33,95 | 34,19 | -0,47% | 371.331,00 |
| 21.07.2025 | 33,95 | 34,35 | 33,86 | 34,35 | 0,73% | 397.651,00 |
| 18.07.2025 | 34,30 | 34,43 | 34,08 | 34,10 | -0,29% | 257.528,00 |
| 17.07.2025 | 34,31 | 34,49 | 33,98 | 34,20 | 0,29% | 278.949,00 |
| 16.07.2025 | 34,16 | 34,46 | 33,93 | 34,10 | -1,47% | 600.489,00 |
| 15.07.2025 | 34,48 | 34,77 | 34,48 | 34,61 | 0,84% | 286.625,00 |
| 14.07.2025 | 34,23 | 34,70 | 34,21 | 34,32 | -1,63% | 360.039,00 |
| 11.07.2025 | 34,68 | 34,91 | 34,37 | 34,89 | 0,43% | 407.551,00 |
| 10.07.2025 | 34,21 | 34,74 | 34,14 | 34,74 | 2,00% | 558.351,00 |
| 09.07.2025 | 34,12 | 34,48 | 33,87 | 34,06 | 0,12% | 409.401,00 |
| 08.07.2025 | 33,69 | 34,33 | 33,57 | 34,02 | 1,01% | 490.178,00 |
| 07.07.2025 | 33,67 | 33,83 | 33,49 | 33,68 | 0,06% | 312.401,00 |
| 04.07.2025 | 34,00 | 34,11 | 33,66 | 33,66 | -1,67% | 330.043,00 |
| 03.07.2025 | 34,50 | 34,59 | 34,09 | 34,23 | 0,26% | 302.076,00 |
| 02.07.2025 | 33,99 | 34,50 | 33,76 | 34,14 | 1,31% | 542.055,00 |
| 01.07.2025 | 33,55 | 33,71 | 33,15 | 33,70 | 0,03% | 505.551,00 |
| 30.06.2025 | 34,26 | 34,30 | 33,67 | 33,69 | -1,46% | 448.756,00 |
| 27.06.2025 | 33,33 | 34,36 | 33,24 | 34,19 | 3,45% | 785.576,00 |
| 26.06.2025 | 33,66 | 33,66 | 32,98 | 33,05 | -1,31% | 575.576,00 |
| 25.06.2025 | 33,80 | 33,85 | 33,31 | 33,49 | -0,51% | 462.344,00 |
| 24.06.2025 | 33,55 | 33,98 | 33,54 | 33,66 | 1,63% | 602.109,00 |
| 23.06.2025 | 33,06 | 33,22 | 32,86 | 33,12 | -0,36% | 331.704,00 |
| 20.06.2025 | 33,11 | 33,68 | 33,10 | 33,24 | 0,67% | 996.806,00 |
| 19.06.2025 | 32,84 | 33,13 | 32,84 | 33,02 | -0,39% | 357.911,00 |
| 18.06.2025 | 33,13 | 33,24 | 32,87 | 33,15 | -0,24% | 368.563,00 |
| 17.06.2025 | 33,57 | 33,82 | 33,23 | 33,23 | -1,42% | 505.294,00 |
| 16.06.2025 | 33,80 | 34,00 | 33,65 | 33,71 | -0,44% | 370.261,00 |
| 13.06.2025 | 33,69 | 33,86 | 33,47 | 33,86 | -1,40% | 576.007,00 |
| 12.06.2025 | 34,19 | 34,41 | 33,92 | 34,34 | -0,64% | 333.088,00 |
| 11.06.2025 | 35,10 | 35,10 | 34,43 | 34,56 | -0,52% | 534.009,00 |
| 10.06.2025 | 34,55 | 34,84 | 34,19 | 34,74 | 1,25% | 529.003,00 |
| 09.06.2025 | 34,02 | 34,37 | 33,97 | 34,31 | 0,73% | 209.153,00 |
| 06.06.2025 | 34,24 | 34,41 | 34,06 | 34,06 | -1,22% | 393.241,00 |
| 05.06.2025 | 34,34 | 34,65 | 34,20 | 34,48 | 0,47% | 414.967,00 |
| 04.06.2025 | 34,50 | 34,60 | 34,01 | 34,32 | -0,26% | 520.904,00 |
| 03.06.2025 | 34,40 | 34,56 | 33,92 | 34,41 | -0,15% | 609.884,00 |
| 02.06.2025 | 34,80 | 34,94 | 34,31 | 34,46 | -1,82% | 690.817,00 |
| 30.05.2025 | 35,43 | 35,67 | 35,10 | 35,10 | -1,04% | 1.301.152,00 |
| 29.05.2025 | 35,71 | 35,86 | 35,40 | 35,47 | 0,37% | 336.888,00 |
| 28.05.2025 | 35,12 | 35,82 | 35,11 | 35,34 | 0,68% | 512.774,00 |
| 27.05.2025 | 35,26 | 35,48 | 35,10 | 35,10 | -0,54% | 491.832,00 |
| 26.05.2025 | 35,41 | 35,54 | 35,04 | 35,29 | -3,26% | 664.803,00 |
| 23.05.2025 | 37,31 | 37,47 | 35,90 | 36,48 | -2,33% | 1.436.715,00 |
| 22.05.2025 | 37,40 | 37,52 | 37,05 | 37,35 | -1,01% | 485.057,00 |
| 21.05.2025 | 37,84 | 37,94 | 37,33 | 37,73 | -0,61% | 464.474,00 |
| 20.05.2025 | 37,20 | 37,96 | 37,06 | 37,96 | 1,80% | 592.401,00 |
| 19.05.2025 | 37,99 | 38,30 | 37,04 | 37,29 | -1,58% | 787.877,00 |
| 16.05.2025 | 38,08 | 38,35 | 37,82 | 37,89 | -0,24% | 625.438,00 |
| 15.05.2025 | 38,03 | 38,42 | 37,84 | 37,98 | -1,07% | 656.601,00 |
| 14.05.2025 | 37,92 | 38,68 | 37,92 | 38,39 | 0,79% | 641.414,00 |