49,125€
0,32%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,31 | 49,31 | 49,00 | 49,24 | 0,55% | 670,00 |
27.03.2024 | 49,06 | 49,36 | 48,86 | 48,97 | -0,06% | 1.305,00 |
26.03.2024 | 48,70 | 49,20 | 48,48 | 49,00 | 0,86% | 1.475,00 |
25.03.2024 | 49,15 | 49,15 | 48,39 | 48,58 | -1,24% | 1.092,00 |
22.03.2024 | 48,43 | 49,53 | 48,43 | 49,19 | 0,80% | 3.404,00 |
21.03.2024 | 48,85 | 49,07 | 48,17 | 48,80 | 0,27% | 1.691,00 |
20.03.2024 | 48,34 | 48,70 | 48,33 | 48,67 | 1,08% | 2.138,00 |
19.03.2024 | 48,20 | 48,65 | 48,09 | 48,15 | -0,02% | 1.045,00 |
18.03.2024 | 47,51 | 48,16 | 47,51 | 48,16 | 1,80% | 215,00 |
15.03.2024 | 46,89 | 47,47 | 46,89 | 47,31 | 0,68% | 203,00 |
14.03.2024 | 47,51 | 48,07 | 46,99 | 46,99 | -0,99% | 1.414,00 |
13.03.2024 | 48,90 | 48,90 | 47,46 | 47,46 | -2,83% | 785,00 |
12.03.2024 | 47,34 | 48,94 | 45,99 | 48,84 | 4,14% | 658,00 |
11.03.2024 | 46,61 | 46,90 | 46,45 | 46,90 | 0,32% | 2.020,00 |
08.03.2024 | 47,21 | 47,21 | 46,33 | 46,75 | -0,74% | 1.972,00 |
07.03.2024 | 47,51 | 47,51 | 46,50 | 47,10 | -1,01% | 1.944,00 |
06.03.2024 | 48,21 | 48,33 | 47,58 | 47,58 | -0,31% | 367,00 |
05.03.2024 | 48,21 | 48,42 | 47,55 | 47,73 | -1,40% | 608,00 |
04.03.2024 | 49,20 | 49,23 | 48,31 | 48,41 | -1,53% | 1.815,00 |
01.03.2024 | 49,71 | 50,58 | 48,37 | 49,16 | -0,97% | 2.483,00 |
29.02.2024 | 49,31 | 50,00 | 49,31 | 49,64 | 0,02% | 2.207,00 |
28.02.2024 | 49,69 | 49,78 | 49,23 | 49,63 | -0,06% | 1.064,00 |
27.02.2024 | 48,77 | 50,06 | 48,71 | 49,66 | 1,85% | 4.270,00 |
26.02.2024 | 48,31 | 48,91 | 48,31 | 48,76 | -0,33% | 3.865,00 |
23.02.2024 | 48,03 | 49,25 | 48,03 | 48,92 | 1,92% | 4.893,00 |
22.02.2024 | 45,81 | 48,27 | 45,81 | 48,00 | 5,29% | 3.880,00 |
21.02.2024 | 45,02 | 45,94 | 45,02 | 45,59 | 0,68% | 1.638,00 |
20.02.2024 | 45,99 | 45,99 | 45,00 | 45,28 | -1,84% | 2.208,00 |
19.02.2024 | 47,60 | 47,60 | 46,00 | 46,13 | -2,86% | 3.278,00 |
16.02.2024 | 47,01 | 47,95 | 46,92 | 47,49 | 1,19% | 1.741,00 |
15.02.2024 | 45,99 | 46,93 | 45,99 | 46,93 | 2,29% | 511,00 |
14.02.2024 | 45,89 | 46,18 | 45,77 | 45,88 | -0,48% | 912,00 |
13.02.2024 | 46,41 | 46,64 | 46,10 | 46,10 | -0,67% | 231,00 |
12.02.2024 | 45,99 | 46,77 | 45,91 | 46,41 | 0,89% | 1.895,00 |
09.02.2024 | 45,87 | 46,32 | 45,87 | 46,00 | -0,39% | 1.663,00 |
08.02.2024 | 45,65 | 46,18 | 45,65 | 46,18 | 1,25% | 99,00 |
07.02.2024 | 45,90 | 46,50 | 45,61 | 45,61 | -0,61% | 3.043,00 |
06.02.2024 | 46,35 | 46,35 | 45,67 | 45,89 | -0,74% | 1.284,00 |
05.02.2024 | 47,20 | 47,20 | 46,22 | 46,23 | -1,34% | 777,00 |
02.02.2024 | 47,15 | 47,68 | 46,86 | 46,86 | 1,32% | 984,00 |
01.02.2024 | 46,20 | 46,53 | 46,20 | 46,25 | 0,13% | 95,00 |
31.01.2024 | 45,75 | 46,23 | 45,75 | 46,19 | 0,94% | 2.395,00 |
30.01.2024 | 45,55 | 45,91 | 45,41 | 45,76 | 0,18% | 260,00 |
29.01.2024 | 45,40 | 45,96 | 44,91 | 45,68 | -0,28% | 2.391,00 |
26.01.2024 | 45,11 | 45,89 | 44,91 | 45,81 | 1,53% | 143,00 |
25.01.2024 | 45,44 | 45,50 | 45,04 | 45,12 | -1,07% | 591,00 |
24.01.2024 | 45,44 | 45,80 | 45,09 | 45,61 | 1,04% | 2.185,00 |
23.01.2024 | 44,10 | 45,24 | 43,80 | 45,14 | 3,32% | 3.256,00 |
22.01.2024 | 43,79 | 43,83 | 43,49 | 43,69 | 0,00% | 1.370,00 |
19.01.2024 | 44,28 | 44,30 | 43,48 | 43,69 | -1,31% | 920,00 |
18.01.2024 | 44,14 | 44,51 | 44,12 | 44,27 | 0,41% | 1.195,00 |
17.01.2024 | 44,01 | 44,11 | 43,48 | 44,09 | -1,03% | 1.446,00 |
16.01.2024 | 44,77 | 44,77 | 44,30 | 44,55 | -1,81% | 4.975,00 |
15.01.2024 | 45,39 | 45,39 | 44,60 | 45,37 | 0,64% | 1.310,00 |
12.01.2024 | 46,46 | 46,63 | 44,99 | 45,08 | -2,38% | 1.110,00 |
11.01.2024 | 46,52 | 47,06 | 46,18 | 46,18 | -0,62% | 965,00 |
10.01.2024 | 46,42 | 46,89 | 46,41 | 46,47 | -0,68% | 748,00 |
09.01.2024 | 46,58 | 46,79 | 46,26 | 46,79 | 0,00% | 635,00 |
08.01.2024 | 45,99 | 46,79 | 45,96 | 46,79 | 1,78% | 884,00 |
05.01.2024 | 46,08 | 46,20 | 45,50 | 45,97 | -0,41% | 2.010,00 |
04.01.2024 | 46,01 | 46,32 | 45,95 | 46,16 | -0,30% | 1.196,00 |
03.01.2024 | 46,71 | 47,03 | 45,70 | 46,30 | -1,28% | 2.653,00 |
02.01.2024 | 46,16 | 47,22 | 46,16 | 46,90 | 1,36% | 1.848,00 |
29.12.2023 | 46,33 | 46,42 | 46,27 | 46,27 | -0,32% | 559,00 |
28.12.2023 | 46,71 | 46,85 | 46,30 | 46,42 | -1,02% | 1.709,00 |
27.12.2023 | 46,91 | 46,95 | 46,53 | 46,90 | 0,95% | 2.890,00 |
22.12.2023 | 46,82 | 46,98 | 46,46 | 46,46 | 0,54% | 3.792,00 |
21.12.2023 | 46,87 | 46,87 | 46,21 | 46,21 | -0,84% | 971,00 |
20.12.2023 | 47,57 | 48,05 | 46,60 | 46,60 | -2,08% | 1.130,00 |
19.12.2023 | 48,20 | 48,30 | 47,59 | 47,59 | -1,43% | 2.986,00 |
18.12.2023 | 47,84 | 48,32 | 47,59 | 48,28 | 0,44% | 945,00 |
15.12.2023 | 48,30 | 49,19 | 48,07 | 48,07 | -0,58% | 2.216,00 |
14.12.2023 | 46,80 | 48,73 | 46,80 | 48,35 | 2,65% | 2.971,00 |
13.12.2023 | 46,70 | 47,10 | 46,70 | 47,10 | 0,62% | 1.021,00 |
12.12.2023 | 47,20 | 47,36 | 46,78 | 46,81 | -1,06% | 201,00 |
11.12.2023 | 47,24 | 47,60 | 46,70 | 47,31 | 0,15% | 548,00 |
08.12.2023 | 47,16 | 47,24 | 46,76 | 47,24 | 1,29% | 792,00 |
07.12.2023 | 47,30 | 47,30 | 46,40 | 46,64 | -1,81% | 1.610,00 |
06.12.2023 | 46,04 | 47,50 | 46,04 | 47,50 | 3,71% | 3.707,00 |
05.12.2023 | 45,21 | 46,08 | 45,21 | 45,80 | 0,88% | 579,00 |
04.12.2023 | 45,44 | 45,49 | 45,05 | 45,40 | 0,55% | 2.071,00 |
01.12.2023 | 45,23 | 45,30 | 44,62 | 45,15 | 0,24% | 1.712,00 |
30.11.2023 | 45,59 | 45,59 | 44,84 | 45,04 | -0,73% | 811,00 |
29.11.2023 | 44,26 | 45,57 | 44,26 | 45,37 | 2,74% | 1.176,00 |
28.11.2023 | 44,69 | 44,69 | 43,97 | 44,16 | -0,67% | 633,00 |
27.11.2023 | 44,67 | 44,93 | 44,27 | 44,46 | -1,33% | 4.849,00 |
24.11.2023 | 44,82 | 45,06 | 44,16 | 45,06 | -0,22% | 2.641,00 |
23.11.2023 | 45,81 | 45,81 | 45,16 | 45,16 | -1,33% | 2.313,00 |
22.11.2023 | 45,84 | 46,00 | 45,51 | 45,77 | -0,63% | 515,00 |
21.11.2023 | 46,74 | 46,87 | 46,04 | 46,06 | -2,17% | 250,00 |
20.11.2023 | 46,50 | 47,08 | 46,25 | 47,08 | 1,55% | 2.907,00 |
17.11.2023 | 45,76 | 46,56 | 45,76 | 46,36 | 0,91% | 2.127,00 |
16.11.2023 | 46,98 | 46,98 | 45,94 | 45,94 | -1,98% | 7.728,00 |
15.11.2023 | 46,00 | 47,15 | 45,72 | 46,87 | 2,47% | 6.396,00 |
14.11.2023 | 43,94 | 45,97 | 43,94 | 45,74 | 3,51% | 2.537,00 |
13.11.2023 | 44,05 | 44,19 | 43,97 | 44,19 | 0,45% | 279,00 |
10.11.2023 | 43,66 | 43,99 | 43,52 | 43,99 | -1,08% | 1.769,00 |
09.11.2023 | 44,16 | 44,86 | 44,16 | 44,47 | 0,79% | 1.534,00 |
08.11.2023 | 43,91 | 44,62 | 43,91 | 44,12 | -0,38% | 2.015,00 |
07.11.2023 | 44,77 | 44,77 | 44,00 | 44,29 | -0,72% | 2.508,00 |