33,595€
-3,52%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,99 | 34,12 | 33,11 | 33,83 | -2,84% | 23.764,00 |
| 02.04.2025 | 34,23 | 34,82 | 34,00 | 34,82 | 0,66% | 1.721,00 |
| 01.04.2025 | 34,71 | 34,90 | 34,00 | 34,59 | -1,11% | 4.387,00 |
| 31.03.2025 | 35,80 | 35,80 | 34,32 | 34,98 | -3,18% | 5.447,00 |
| 28.03.2025 | 36,23 | 36,54 | 35,62 | 36,13 | -0,93% | 2.055,00 |
| 27.03.2025 | 36,70 | 36,70 | 35,95 | 36,47 | -2,90% | 3.361,00 |
| 26.03.2025 | 37,74 | 37,74 | 37,39 | 37,56 | -1,11% | 451,00 |
| 25.03.2025 | 37,53 | 37,98 | 37,53 | 37,98 | 2,01% | 1.495,00 |
| 24.03.2025 | 37,80 | 37,80 | 37,23 | 37,23 | -1,43% | 800,00 |
| 21.03.2025 | 37,55 | 37,77 | 37,00 | 37,77 | 0,48% | 347,00 |
| 20.03.2025 | 38,74 | 38,74 | 37,50 | 37,59 | -4,35% | 1.875,00 |
| 19.03.2025 | 39,45 | 39,45 | 38,30 | 39,30 | 0,20% | 8.144,00 |
| 18.03.2025 | 38,68 | 39,23 | 38,30 | 39,22 | 2,14% | 1.265,00 |
| 17.03.2025 | 38,60 | 38,86 | 38,37 | 38,40 | 1,05% | 12.405,00 |
| 14.03.2025 | 37,80 | 38,66 | 37,65 | 38,00 | 0,61% | 11.327,00 |
| 13.03.2025 | 38,90 | 38,90 | 37,77 | 37,77 | -2,28% | 1.386,00 |
| 12.03.2025 | 38,71 | 39,15 | 37,99 | 38,65 | -1,80% | 1.973,00 |
| 11.03.2025 | 39,05 | 40,01 | 38,70 | 39,36 | 0,61% | 1.184,00 |
| 10.03.2025 | 38,50 | 39,90 | 38,50 | 39,12 | 0,31% | 4.733,00 |
| 07.03.2025 | 38,61 | 39,00 | 38,51 | 39,00 | 0,78% | 2.477,00 |
| 06.03.2025 | 38,12 | 39,16 | 38,12 | 38,70 | 1,10% | 991,00 |
| 05.03.2025 | 38,15 | 38,80 | 37,63 | 38,28 | 1,54% | 2.024,00 |
| 04.03.2025 | 38,06 | 38,19 | 37,15 | 37,70 | -3,31% | 1.395,00 |
| 03.03.2025 | 37,50 | 39,80 | 37,50 | 38,99 | 3,61% | 9.857,00 |
| 28.02.2025 | 37,22 | 37,73 | 37,21 | 37,63 | 0,59% | 2.157,00 |
| 27.02.2025 | 38,12 | 38,24 | 37,41 | 37,41 | -3,11% | 2.061,00 |
| 26.02.2025 | 38,66 | 39,45 | 38,57 | 38,61 | 0,10% | 3.772,00 |
| 25.02.2025 | 37,44 | 38,87 | 37,44 | 38,57 | 2,23% | 726,00 |
| 24.02.2025 | 37,40 | 37,78 | 36,78 | 37,73 | 1,95% | 727,00 |
| 21.02.2025 | 36,76 | 37,01 | 36,65 | 37,01 | 0,43% | 1.180,00 |
| 20.02.2025 | 36,80 | 37,03 | 36,53 | 36,85 | -0,67% | 3.073,00 |
| 19.02.2025 | 37,91 | 37,91 | 36,76 | 37,10 | -3,01% | 1.871,00 |
| 18.02.2025 | 38,00 | 38,30 | 37,67 | 38,25 | 0,45% | 6.638,00 |
| 17.02.2025 | 38,35 | 38,35 | 38,00 | 38,08 | 0,45% | 2.460,00 |
| 14.02.2025 | 37,68 | 38,35 | 37,59 | 37,91 | -0,24% | 5.151,00 |
| 13.02.2025 | 37,01 | 38,19 | 36,81 | 38,00 | 3,68% | 3.703,00 |
| 12.02.2025 | 36,16 | 36,65 | 36,16 | 36,65 | 0,60% | 5.471,00 |
| 11.02.2025 | 36,85 | 36,85 | 36,03 | 36,43 | -1,01% | 1.488,00 |
| 10.02.2025 | 36,61 | 37,05 | 36,61 | 36,80 | 0,79% | 8.531,00 |
| 07.02.2025 | 37,00 | 37,29 | 36,51 | 36,51 | -2,59% | 3.025,00 |
| 06.02.2025 | 37,11 | 37,51 | 36,72 | 37,48 | 1,02% | 3.981,00 |
| 05.02.2025 | 37,38 | 37,38 | 36,49 | 37,10 | -0,30% | 8.130,00 |
| 04.02.2025 | 37,70 | 37,70 | 37,14 | 37,21 | -1,56% | 7.871,00 |
| 03.02.2025 | 37,39 | 37,80 | 36,56 | 37,80 | -0,55% | 3.599,00 |
| 31.01.2025 | 37,80 | 38,29 | 37,80 | 38,01 | 0,56% | 1.304,00 |
| 30.01.2025 | 37,54 | 37,96 | 37,54 | 37,80 | 0,75% | 2.270,00 |
| 29.01.2025 | 37,79 | 37,85 | 37,46 | 37,52 | -1,42% | 2.621,00 |
| 28.01.2025 | 37,80 | 38,06 | 37,65 | 38,06 | -0,08% | 173,00 |
| 27.01.2025 | 37,08 | 38,09 | 37,00 | 38,09 | 1,49% | 1.364,00 |
| 24.01.2025 | 37,08 | 37,80 | 37,01 | 37,53 | 1,43% | 4.740,00 |
| 23.01.2025 | 36,75 | 37,00 | 36,75 | 37,00 | 1,01% | 684,00 |
| 22.01.2025 | 37,03 | 37,03 | 36,63 | 36,63 | -1,53% | 1.904,00 |
| 21.01.2025 | 36,96 | 37,30 | 36,82 | 37,20 | 1,28% | 2.841,00 |
| 20.01.2025 | 36,40 | 37,25 | 36,39 | 36,73 | 1,66% | 3.717,00 |
| 17.01.2025 | 36,64 | 36,77 | 36,13 | 36,13 | -1,42% | 1.021,00 |
| 16.01.2025 | 36,47 | 36,87 | 36,47 | 36,65 | 0,08% | 1.318,00 |
| 15.01.2025 | 36,03 | 36,69 | 36,00 | 36,62 | 1,47% | 393,00 |
| 14.01.2025 | 35,30 | 36,09 | 35,30 | 36,09 | -0,19% | 3.058,00 |
| 13.01.2025 | 35,56 | 36,16 | 35,54 | 36,16 | 0,11% | 1.802,00 |
| 10.01.2025 | 35,50 | 36,12 | 35,23 | 36,12 | 0,98% | 914,00 |
| 09.01.2025 | 35,86 | 35,96 | 35,44 | 35,77 | -1,02% | 3.336,00 |
| 08.01.2025 | 36,33 | 36,62 | 36,00 | 36,14 | -1,63% | 695,00 |
| 07.01.2025 | 36,50 | 36,74 | 36,30 | 36,74 | -1,13% | 659,00 |
| 06.01.2025 | 36,01 | 37,16 | 36,01 | 37,16 | 3,39% | 806,00 |
| 03.01.2025 | 36,15 | 36,25 | 35,89 | 35,94 | -0,14% | 376,00 |
| 02.01.2025 | 36,45 | 36,45 | 35,99 | 35,99 | -0,80% | 932,00 |
| 30.12.2024 | 36,17 | 36,39 | 35,83 | 36,28 | 0,25% | 3.672,00 |
| 27.12.2024 | 35,50 | 36,19 | 35,12 | 36,19 | 2,15% | 2.017,00 |
| 23.12.2024 | 36,18 | 36,18 | 34,81 | 35,43 | -1,14% | 3.717,00 |
| 20.12.2024 | 35,31 | 35,94 | 35,30 | 35,84 | 0,76% | 1.078,00 |
| 19.12.2024 | 35,13 | 36,34 | 35,13 | 35,57 | -1,06% | 1.687,00 |
| 18.12.2024 | 35,59 | 36,02 | 35,53 | 35,95 | 0,48% | 1.715,00 |
| 17.12.2024 | 35,04 | 35,83 | 35,03 | 35,78 | 1,85% | 3.252,00 |
| 16.12.2024 | 35,20 | 35,54 | 34,73 | 35,13 | -0,82% | 4.012,00 |
| 13.12.2024 | 35,81 | 36,48 | 35,42 | 35,42 | -0,62% | 3.360,00 |
| 12.12.2024 | 35,62 | 35,96 | 35,56 | 35,64 | 0,08% | 1.368,00 |
| 11.12.2024 | 35,59 | 36,05 | 35,55 | 35,61 | -0,89% | 7.484,00 |
| 10.12.2024 | 35,30 | 35,93 | 35,29 | 35,93 | 0,96% | 1.703,00 |
| 09.12.2024 | 34,88 | 35,73 | 34,50 | 35,59 | 2,42% | 6.596,00 |
| 06.12.2024 | 34,46 | 35,16 | 34,46 | 34,75 | 0,17% | 1.323,00 |
| 05.12.2024 | 34,61 | 34,74 | 34,40 | 34,69 | 1,11% | 3.262,00 |
| 04.12.2024 | 34,16 | 34,85 | 34,16 | 34,31 | -0,23% | 2.497,00 |
| 03.12.2024 | 34,34 | 34,55 | 34,22 | 34,39 | -1,43% | 5.337,00 |
| 02.12.2024 | 34,85 | 34,95 | 34,00 | 34,89 | 1,04% | 3.589,00 |
| 29.11.2024 | 34,41 | 34,55 | 34,22 | 34,53 | 0,73% | 958,00 |
| 28.11.2024 | 34,10 | 34,55 | 33,98 | 34,28 | 0,56% | 1.485,00 |
| 27.11.2024 | 33,81 | 34,09 | 33,63 | 34,09 | 1,13% | 486,00 |
| 26.11.2024 | 34,32 | 34,32 | 33,71 | 33,71 | -2,35% | 3.247,00 |
| 25.11.2024 | 34,39 | 34,82 | 34,25 | 34,52 | 0,70% | 3.457,00 |
| 22.11.2024 | 33,91 | 34,28 | 33,39 | 34,28 | 0,26% | 1.391,00 |
| 21.11.2024 | 34,23 | 34,27 | 33,64 | 34,19 | 0,15% | 5.311,00 |
| 20.11.2024 | 35,16 | 35,16 | 34,14 | 34,14 | -2,68% | 2.872,00 |
| 19.11.2024 | 35,25 | 35,25 | 34,42 | 35,08 | 0,14% | 5.540,00 |
| 18.11.2024 | 35,19 | 35,23 | 34,86 | 35,03 | -1,99% | 4.714,00 |
| 15.11.2024 | 34,91 | 35,74 | 34,85 | 35,74 | 2,82% | 1.792,00 |
| 14.11.2024 | 34,38 | 35,12 | 34,09 | 34,76 | 1,05% | 5.415,00 |
| 13.11.2024 | 36,37 | 36,37 | 33,87 | 34,40 | -6,70% | 4.510,00 |
| 12.11.2024 | 36,51 | 36,92 | 36,25 | 36,87 | -0,19% | 759,00 |
| 11.11.2024 | 37,00 | 37,25 | 36,71 | 36,94 | -0,51% | 510,00 |
| 08.11.2024 | 37,61 | 37,81 | 36,72 | 37,13 | -2,29% | 3.468,00 |