34,275€
0,37%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 34,40 | 34,63 | 34,01 | 34,26 | 0,32% | 1.694,00 |
| 03.06.2025 | 34,31 | 34,46 | 33,95 | 34,15 | -0,41% | 1.102,00 |
| 02.06.2025 | 34,80 | 35,06 | 34,29 | 34,29 | -2,72% | 5.167,00 |
| 30.05.2025 | 35,53 | 35,62 | 35,25 | 35,25 | 0,03% | 1.988,00 |
| 29.05.2025 | 35,83 | 35,83 | 35,24 | 35,24 | -0,28% | 545,00 |
| 28.05.2025 | 35,02 | 35,75 | 35,02 | 35,34 | 0,54% | 2.357,00 |
| 27.05.2025 | 35,49 | 35,49 | 35,15 | 35,15 | -0,93% | 653,00 |
| 26.05.2025 | 35,39 | 35,48 | 35,11 | 35,48 | -3,46% | 3.739,00 |
| 23.05.2025 | 37,57 | 37,57 | 35,50 | 36,75 | -2,23% | 3.055,00 |
| 22.05.2025 | 37,41 | 37,59 | 37,11 | 37,59 | 0,24% | 1.841,00 |
| 21.05.2025 | 37,96 | 38,05 | 37,31 | 37,50 | -0,82% | 2.833,00 |
| 20.05.2025 | 37,43 | 37,81 | 37,29 | 37,81 | 0,42% | 557,00 |
| 19.05.2025 | 37,99 | 38,30 | 37,50 | 37,65 | -0,69% | 9.266,00 |
| 16.05.2025 | 37,84 | 38,21 | 37,81 | 37,91 | -0,86% | 760,00 |
| 15.05.2025 | 38,01 | 38,29 | 38,00 | 38,24 | -0,86% | 4.295,00 |
| 14.05.2025 | 37,95 | 38,57 | 37,95 | 38,57 | 1,61% | 2.119,00 |
| 13.05.2025 | 37,42 | 37,96 | 37,42 | 37,96 | 1,69% | 285,00 |
| 12.05.2025 | 37,95 | 38,30 | 37,33 | 37,33 | -0,82% | 2.356,00 |
| 09.05.2025 | 37,05 | 37,64 | 37,05 | 37,64 | 1,67% | 5.330,00 |
| 08.05.2025 | 36,73 | 37,28 | 36,73 | 37,02 | 1,15% | 163,00 |
| 07.05.2025 | 36,73 | 37,05 | 36,60 | 36,60 | -0,62% | 563,00 |
| 06.05.2025 | 36,36 | 36,83 | 36,23 | 36,83 | -0,38% | 1.450,00 |
| 05.05.2025 | 36,95 | 37,08 | 36,61 | 36,97 | 0,76% | 6.289,00 |
| 02.05.2025 | 36,37 | 37,05 | 36,10 | 36,69 | -0,14% | 1.921,00 |
| 30.04.2025 | 36,62 | 36,76 | 36,51 | 36,74 | -1,18% | 605,00 |
| 29.04.2025 | 35,80 | 37,18 | 35,71 | 37,18 | 3,19% | 1.101,00 |
| 28.04.2025 | 36,43 | 37,15 | 35,90 | 36,03 | -1,61% | 2.687,00 |
| 25.04.2025 | 36,03 | 36,62 | 36,03 | 36,62 | 1,98% | 1.541,00 |
| 24.04.2025 | 35,33 | 35,99 | 35,33 | 35,91 | 1,13% | 695,00 |
| 23.04.2025 | 35,21 | 35,51 | 35,21 | 35,51 | 1,20% | 885,00 |
| 22.04.2025 | 33,90 | 35,09 | 33,69 | 35,09 | 4,87% | 9.356,00 |
| 17.04.2025 | 33,34 | 33,46 | 33,27 | 33,46 | 0,39% | 196,00 |
| 16.04.2025 | 33,45 | 33,45 | 33,05 | 33,33 | -0,33% | 95,00 |
| 15.04.2025 | 33,69 | 33,82 | 33,44 | 33,44 | 1,27% | 878,00 |
| 14.04.2025 | 33,37 | 33,37 | 32,85 | 33,02 | 0,43% | 406,00 |
| 11.04.2025 | 32,21 | 33,00 | 31,87 | 32,88 | 1,83% | 572,00 |
| 10.04.2025 | 34,10 | 34,10 | 31,95 | 32,29 | -2,18% | 1.686,00 |
| 09.04.2025 | 31,00 | 33,97 | 31,00 | 33,01 | 3,67% | 1.950,00 |
| 08.04.2025 | 32,74 | 32,74 | 31,60 | 31,84 | -2,42% | 5.688,00 |
| 07.04.2025 | 31,10 | 33,53 | 31,10 | 32,63 | -0,52% | 10.503,00 |
| 04.04.2025 | 33,55 | 33,62 | 32,00 | 32,80 | -3,04% | 3.502,00 |
| 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 |