34,210€
-0,58%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,24 | 34,44 | 33,90 | 34,21 | -0,67% | 213.303,00 |
| 01.04.2025 | 34,85 | 34,93 | 34,26 | 34,44 | -0,35% | 834.366,00 |
| 31.03.2025 | 35,40 | 35,50 | 34,20 | 34,56 | -3,30% | 1.275.154,00 |
| 28.03.2025 | 35,99 | 36,70 | 35,55 | 35,74 | -1,92% | 1.194.387,00 |
| 27.03.2025 | 36,33 | 36,64 | 35,87 | 36,44 | -2,51% | 1.323.138,00 |
| 26.03.2025 | 37,88 | 38,01 | 37,14 | 37,38 | -0,85% | 623.283,00 |
| 25.03.2025 | 37,80 | 38,01 | 37,52 | 37,70 | 0,56% | 459.916,00 |
| 24.03.2025 | 38,00 | 38,00 | 37,35 | 37,49 | 0,35% | 505.474,00 |
| 21.03.2025 | 37,53 | 37,73 | 36,94 | 37,36 | -0,82% | 2.285.272,00 |
| 20.03.2025 | 38,71 | 38,90 | 37,42 | 37,67 | -2,51% | 868.666,00 |
| 19.03.2025 | 38,84 | 39,09 | 38,35 | 38,64 | -1,50% | 799.396,00 |
| 18.03.2025 | 38,50 | 39,33 | 38,48 | 39,23 | 2,62% | 735.607,00 |
| 17.03.2025 | 38,23 | 39,06 | 38,06 | 38,23 | 0,55% | 784.797,00 |
| 14.03.2025 | 37,96 | 38,73 | 37,58 | 38,02 | -0,26% | 925.591,00 |
| 13.03.2025 | 38,21 | 38,71 | 37,70 | 38,12 | -1,42% | 718.408,00 |
| 12.03.2025 | 39,12 | 39,25 | 37,95 | 38,67 | -0,82% | 772.487,00 |
| 11.03.2025 | 39,66 | 40,37 | 38,30 | 38,99 | -1,52% | 1.132.509,00 |
| 10.03.2025 | 39,44 | 40,02 | 38,59 | 39,59 | 1,67% | 1.119.441,00 |
| 07.03.2025 | 38,80 | 39,09 | 38,31 | 38,94 | -0,56% | 729.589,00 |
| 06.03.2025 | 38,37 | 39,23 | 38,34 | 39,16 | 3,49% | 835.595,00 |
| 05.03.2025 | 38,28 | 38,89 | 37,84 | 37,84 | 0,85% | 946.648,00 |
| 04.03.2025 | 38,22 | 38,42 | 37,01 | 37,52 | -3,60% | 1.069.360,00 |
| 03.03.2025 | 37,38 | 39,86 | 37,35 | 38,92 | 3,59% | 1.312.059,00 |
| 28.02.2025 | 37,40 | 37,80 | 37,27 | 37,57 | -0,58% | 826.172,00 |
| 27.02.2025 | 38,30 | 38,45 | 37,40 | 37,79 | -3,33% | 800.240,00 |
| 26.02.2025 | 38,70 | 39,33 | 38,50 | 39,09 | 1,24% | 698.746,00 |
| 25.02.2025 | 37,50 | 38,78 | 37,39 | 38,61 | 2,47% | 980.568,00 |
| 24.02.2025 | 37,55 | 37,86 | 36,75 | 37,68 | 1,87% | 543.403,00 |
| 21.02.2025 | 36,63 | 36,99 | 36,49 | 36,99 | 1,26% | 449.734,00 |
| 20.02.2025 | 36,66 | 37,20 | 36,50 | 36,53 | -1,08% | 508.182,00 |
| 19.02.2025 | 37,91 | 37,95 | 36,76 | 36,93 | -2,76% | 751.169,00 |
| 18.02.2025 | 38,22 | 38,30 | 37,87 | 37,98 | -0,21% | 314.548,00 |
| 17.02.2025 | 38,18 | 38,36 | 37,94 | 38,06 | -0,08% | 424.184,00 |
| 14.02.2025 | 37,64 | 38,47 | 37,54 | 38,09 | 0,58% | 594.224,00 |
| 13.02.2025 | 36,70 | 38,16 | 36,69 | 37,87 | 4,33% | 1.537.795,00 |
| 12.02.2025 | 36,39 | 36,65 | 36,15 | 36,30 | 0,11% | 452.273,00 |
| 11.02.2025 | 36,70 | 36,79 | 36,06 | 36,26 | -1,65% | 615.949,00 |
| 10.02.2025 | 36,50 | 37,05 | 36,49 | 36,87 | 0,57% | 527.309,00 |
| 07.02.2025 | 37,34 | 37,57 | 36,45 | 36,66 | -2,00% | 861.345,00 |
| 06.02.2025 | 36,78 | 37,63 | 36,65 | 37,41 | 1,30% | 513.427,00 |
| 05.02.2025 | 37,32 | 37,58 | 36,45 | 36,93 | -1,36% | 551.456,00 |
| 04.02.2025 | 37,42 | 37,64 | 37,00 | 37,44 | -0,32% | 397.964,00 |
| 03.02.2025 | 36,60 | 37,56 | 36,25 | 37,56 | -1,68% | 893.532,00 |
| 31.01.2025 | 37,96 | 38,20 | 37,82 | 38,20 | 0,79% | 451.890,00 |
| 30.01.2025 | 37,68 | 38,08 | 37,55 | 37,90 | 1,01% | 479.995,00 |
| 29.01.2025 | 37,80 | 37,87 | 37,50 | 37,52 | -0,42% | 414.596,00 |
| 28.01.2025 | 37,80 | 38,15 | 37,62 | 37,68 | 0,16% | 638.609,00 |
| 27.01.2025 | 37,39 | 37,95 | 37,23 | 37,62 | 0,83% | 676.803,00 |
| 24.01.2025 | 37,24 | 37,98 | 37,15 | 37,31 | 0,84% | 827.931,00 |
| 23.01.2025 | 37,13 | 37,31 | 36,73 | 37,00 | 0,24% | 525.047,00 |
| 22.01.2025 | 36,57 | 36,99 | 36,55 | 36,91 | -0,54% | 415.792,00 |
| 21.01.2025 | 36,76 | 37,16 | 36,52 | 37,11 | 0,27% | 424.386,00 |
| 20.01.2025 | 36,55 | 37,50 | 36,25 | 37,01 | 1,34% | 832.041,00 |
| 17.01.2025 | 36,56 | 36,83 | 36,39 | 36,52 | 0,11% | 515.004,00 |
| 16.01.2025 | 36,83 | 36,96 | 36,48 | 36,48 | -0,22% | 563.132,00 |
| 15.01.2025 | 36,01 | 36,60 | 35,70 | 36,56 | 1,90% | 600.575,00 |
| 14.01.2025 | 35,45 | 36,34 | 35,27 | 35,88 | 0,00% | 628.699,00 |
| 13.01.2025 | 35,78 | 36,42 | 35,75 | 35,88 | 0,45% | 501.710,00 |
| 10.01.2025 | 35,48 | 36,35 | 35,17 | 35,72 | 0,34% | 585.588,00 |
| 09.01.2025 | 35,66 | 35,85 | 35,30 | 35,60 | -1,98% | 819.599,00 |
| 08.01.2025 | 36,45 | 36,66 | 35,97 | 36,32 | -0,57% | 659.523,00 |
| 07.01.2025 | 36,60 | 36,82 | 36,28 | 36,53 | -0,25% | 517.604,00 |
| 06.01.2025 | 36,35 | 37,51 | 36,21 | 36,62 | 1,78% | 2.080.045,00 |
| 03.01.2025 | 36,21 | 36,40 | 35,75 | 35,98 | -0,77% | 665.919,00 |
| 02.01.2025 | 36,30 | 36,59 | 35,80 | 36,26 | -0,25% | 582.293,00 |
| 30.12.2024 | 35,94 | 36,49 | 35,94 | 36,35 | 0,72% | 419.808,00 |
| 27.12.2024 | 35,00 | 36,24 | 35,00 | 36,09 | 2,59% | 1.246.267,00 |
| 23.12.2024 | 36,02 | 36,10 | 34,69 | 35,18 | -1,62% | 947.678,00 |
| 20.12.2024 | 35,30 | 36,10 | 35,19 | 35,76 | 0,39% | 1.771.670,00 |
| 19.12.2024 | 35,37 | 36,42 | 35,37 | 35,62 | -0,70% | 1.242.320,00 |
| 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 | 0,94% | 566.645,00 |
| 21.11.2024 | 34,19 | 34,25 | 33,56 | 33,96 | -0,76% | 877.243,00 |
| 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 |