Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,03% | 363.749,00 |
| 15.10.2024 | 39,85 | 39,97 | 39,44 | 39,72 | -0,35% | 490.008,00 |
| 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 |
| 01.08.2024 | 41,07 | 41,12 | 40,03 | 40,44 | -2,15% | 1.007.537,00 |
| 31.07.2024 | 41,63 | 41,65 | 41,10 | 41,33 | -0,17% | 442.303,00 |
| 30.07.2024 | 41,56 | 41,80 | 41,40 | 41,40 | -0,14% | 297.868,00 |
| 29.07.2024 | 41,54 | 41,75 | 41,28 | 41,46 | 0,10% | 301.762,00 |
| 26.07.2024 | 41,22 | 41,78 | 41,02 | 41,42 | -0,10% | 415.276,00 |
| 25.07.2024 | 40,97 | 41,62 | 40,14 | 41,46 | 0,61% | 862.838,00 |
| 24.07.2024 | 41,10 | 41,50 | 41,05 | 41,21 | -0,60% | 621.756,00 |
| 23.07.2024 | 41,86 | 42,01 | 40,98 | 41,46 | -2,90% | 1.599.568,00 |
| 22.07.2024 | 42,60 | 43,07 | 42,60 | 42,70 | 0,40% | 883.812,00 |
| 19.07.2024 | 42,96 | 42,97 | 42,33 | 42,53 | -1,69% | 707.533,00 |
| 18.07.2024 | 43,10 | 43,64 | 42,93 | 43,26 | 0,93% | 673.608,00 |
| 17.07.2024 | 42,80 | 43,16 | 42,45 | 42,86 | -0,35% | 440.012,00 |
| 16.07.2024 | 43,24 | 43,33 | 42,76 | 43,01 | -0,92% | 475.972,00 |
| 15.07.2024 | 43,47 | 43,55 | 43,10 | 43,41 | -0,12% | 363.462,00 |
| 12.07.2024 | 43,34 | 43,68 | 43,19 | 43,46 | 0,49% | 509.241,00 |
| 11.07.2024 | 42,95 | 43,33 | 42,80 | 43,25 | 1,12% | 597.545,00 |
| 10.07.2024 | 42,74 | 43,15 | 42,36 | 42,77 | 0,23% | 568.260,00 |
| 09.07.2024 | 42,56 | 42,84 | 42,36 | 42,67 | -0,35% | 552.044,00 |
| 08.07.2024 | 42,73 | 43,09 | 42,54 | 42,82 | 0,00% | 343.255,00 |
| 05.07.2024 | 42,97 | 43,40 | 42,69 | 42,82 | -0,21% | 367.796,00 |
| 04.07.2024 | 42,93 | 43,32 | 42,75 | 42,91 | 0,52% | 380.643,00 |
| 03.07.2024 | 42,41 | 43,03 | 42,41 | 42,69 | 1,09% | 708.989,00 |
| 02.07.2024 | 42,20 | 42,30 | 41,80 | 42,23 | -0,24% | 727.339,00 |
| 01.07.2024 | 42,77 | 42,90 | 42,26 | 42,33 | 0,28% | 468.120,00 |
| 28.06.2024 | 42,05 | 42,49 | 41,94 | 42,21 | 0,98% | 584.456,00 |
| 27.06.2024 | 42,25 | 42,31 | 41,80 | 41,80 | -0,97% | 750.010,00 |
| 26.06.2024 | 42,77 | 42,84 | 41,98 | 42,21 | -1,15% | 785.376,00 |
| 25.06.2024 | 42,90 | 43,15 | 42,62 | 42,70 | -0,56% | 402.361,00 |
| 24.06.2024 | 42,62 | 43,66 | 42,62 | 42,94 | 0,89% | 952.768,00 |
| 21.06.2024 | 42,93 | 42,96 | 42,27 | 42,56 | -1,14% | 1.875.091,00 |
| 20.06.2024 | 42,60 | 43,15 | 42,60 | 43,05 | 1,06% | 660.183,00 |
| 19.06.2024 | 42,93 | 42,96 | 42,56 | 42,60 | -0,72% | 729.738,00 |
| 18.06.2024 | 43,03 | 43,25 | 42,49 | 42,91 | 0,44% | 1.063.293,00 |