Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 39,74 | 39,80 | 39,57 | 39,74 | -0,28% | 277.896,00 |
| 22.12.2025 | 40,10 | 40,11 | 39,58 | 39,85 | -0,37% | 667.995,00 |
| 19.12.2025 | 40,00 | 40,33 | 39,72 | 40,00 | -0,07% | 1.272.056,00 |
| 18.12.2025 | 40,00 | 40,11 | 39,80 | 40,03 | -0,55% | 473.318,00 |
| 17.12.2025 | 40,27 | 40,52 | 39,89 | 40,25 | -0,64% | 679.240,00 |
| 16.12.2025 | 40,94 | 41,24 | 40,32 | 40,51 | -1,15% | 656.365,00 |
| 15.12.2025 | 40,90 | 41,40 | 40,90 | 40,98 | 0,29% | 508.172,00 |
| 12.12.2025 | 41,05 | 41,15 | 40,86 | 40,86 | -0,49% | 444.093,00 |
| 11.12.2025 | 41,02 | 41,52 | 40,48 | 41,06 | 0,81% | 1.140.714,00 |
| 10.12.2025 | 40,88 | 41,45 | 40,73 | 40,73 | -0,78% | 773.166,00 |
| 09.12.2025 | 40,88 | 41,07 | 40,63 | 41,05 | 0,34% | 767.188,00 |
| 08.12.2025 | 40,26 | 40,92 | 40,24 | 40,91 | 1,09% | 769.493,00 |
| 05.12.2025 | 39,59 | 40,68 | 39,57 | 40,47 | 1,58% | 1.359.911,00 |
| 04.12.2025 | 38,22 | 39,84 | 38,15 | 39,84 | 6,13% | 2.408.037,00 |
| 03.12.2025 | 37,50 | 38,02 | 37,35 | 37,54 | -0,19% | 904.543,00 |
| 02.12.2025 | 37,16 | 37,73 | 37,07 | 37,61 | 0,83% | 570.191,00 |
| 01.12.2025 | 37,15 | 37,44 | 36,88 | 37,30 | 0,46% | 429.737,00 |
| 28.11.2025 | 36,96 | 37,13 | 36,73 | 37,13 | 0,49% | 317.473,00 |
| 27.11.2025 | 36,56 | 37,04 | 36,56 | 36,95 | 0,68% | 240.282,00 |
| 26.11.2025 | 36,70 | 36,70 | 36,14 | 36,70 | 0,05% | 336.736,00 |
| 25.11.2025 | 36,03 | 36,85 | 35,85 | 36,68 | 1,55% | 479.361,00 |
| 24.11.2025 | 36,01 | 36,38 | 35,90 | 36,12 | 0,95% | 899.680,00 |
| 21.11.2025 | 35,01 | 35,87 | 34,94 | 35,78 | 1,07% | 475.013,00 |
| 20.11.2025 | 35,68 | 35,72 | 35,04 | 35,40 | -0,56% | 470.630,00 |
| 19.11.2025 | 36,14 | 36,27 | 35,56 | 35,60 | -1,71% | 813.768,00 |
| 18.11.2025 | 36,64 | 36,71 | 36,14 | 36,22 | -2,19% | 697.811,00 |
| 17.11.2025 | 37,35 | 37,52 | 37,03 | 37,03 | -1,04% | 409.019,00 |
| 14.11.2025 | 37,51 | 37,62 | 37,00 | 37,42 | -0,82% | 526.821,00 |
| 13.11.2025 | 37,50 | 37,78 | 37,26 | 37,73 | 1,21% | 562.584,00 |
| 12.11.2025 | 36,67 | 37,60 | 36,66 | 37,28 | 2,22% | 910.378,00 |
| 11.11.2025 | 35,86 | 36,47 | 35,63 | 36,47 | 1,90% | 486.589,00 |
| 10.11.2025 | 35,70 | 36,00 | 35,57 | 35,79 | 0,87% | 595.880,00 |
| 07.11.2025 | 35,07 | 35,59 | 35,01 | 35,48 | 1,72% | 613.365,00 |
| 06.11.2025 | 35,28 | 35,40 | 34,81 | 34,88 | -0,99% | 493.433,00 |
| 05.11.2025 | 34,48 | 35,37 | 34,36 | 35,23 | 1,62% | 703.836,00 |
| 04.11.2025 | 35,00 | 35,06 | 34,51 | 34,67 | -1,11% | 477.823,00 |
| 03.11.2025 | 34,46 | 35,28 | 34,44 | 35,06 | 1,74% | 561.796,00 |
| 31.10.2025 | 34,72 | 34,90 | 34,44 | 34,46 | -0,63% | 512.374,00 |
| 30.10.2025 | 35,67 | 35,86 | 34,67 | 34,68 | -2,34% | 818.920,00 |
| 29.10.2025 | 35,26 | 35,72 | 35,25 | 35,51 | 1,11% | 709.768,00 |
| 28.10.2025 | 34,86 | 35,31 | 34,86 | 35,12 | 0,00% | 585.587,00 |
| 27.10.2025 | 34,83 | 35,44 | 34,65 | 35,12 | 1,27% | 1.110.417,00 |
| 24.10.2025 | 34,44 | 34,82 | 34,44 | 34,68 | 0,67% | 602.657,00 |
| 23.10.2025 | 34,25 | 34,68 | 34,21 | 34,45 | -0,12% | 463.528,00 |
| 22.10.2025 | 34,64 | 34,64 | 34,03 | 34,49 | -0,81% | 505.919,00 |
| 21.10.2025 | 34,52 | 34,99 | 34,35 | 34,77 | 0,72% | 626.137,00 |
| 20.10.2025 | 34,20 | 34,55 | 33,90 | 34,52 | 0,88% | 474.959,00 |
| 17.10.2025 | 33,80 | 34,37 | 33,42 | 34,22 | 0,68% | 1.019.762,00 |
| 16.10.2025 | 33,99 | 34,09 | 33,68 | 33,99 | 0,74% | 545.155,00 |
| 15.10.2025 | 33,82 | 33,90 | 33,55 | 33,74 | 0,69% | 415.586,00 |
| 14.10.2025 | 33,62 | 33,88 | 33,51 | 33,51 | -0,45% | 415.224,00 |
| 13.10.2025 | 33,50 | 33,81 | 33,44 | 33,66 | 1,23% | 452.653,00 |
| 10.10.2025 | 34,21 | 34,21 | 33,20 | 33,25 | -1,51% | 607.342,00 |
| 09.10.2025 | 33,76 | 34,08 | 33,76 | 33,76 | 0,15% | 482.955,00 |
| 08.10.2025 | 33,93 | 34,00 | 33,65 | 33,71 | -2,06% | 719.992,00 |
| 07.10.2025 | 34,21 | 34,63 | 34,06 | 34,42 | 0,44% | 505.657,00 |
| 06.10.2025 | 34,33 | 34,43 | 33,89 | 34,27 | 0,06% | 420.939,00 |
| 03.10.2025 | 34,26 | 34,42 | 34,06 | 34,25 | 0,12% | 504.247,00 |
| 02.10.2025 | 33,99 | 34,36 | 33,98 | 34,21 | 1,39% | 584.924,00 |
| 01.10.2025 | 33,20 | 33,90 | 33,12 | 33,74 | 0,87% | 556.366,00 |
| 30.09.2025 | 33,45 | 33,57 | 33,16 | 33,45 | -0,09% | 545.767,00 |
| 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 | 0,69% | 290.244,00 |
| 11.09.2025 | 36,00 | 36,10 | 35,83 | 36,02 | -0,74% | 57.114,00 |
| 10.09.2025 | 36,13 | 36,29 | 35,94 | 36,29 | 0,78% | 21.156,00 |
| 09.09.2025 | 36,23 | 36,62 | 35,97 | 36,01 | -0,08% | 111.738,00 |
| 08.09.2025 | 36,13 | 36,44 | 36,03 | 36,04 | -0,30% | 141.747,00 |
| 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 | 1,15% | 496.684,00 |
| 21.08.2025 | 37,24 | 37,40 | 36,91 | 37,34 | 0,11% | 284.686,00 |
| 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 |