35,330€
-1,40%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 35,69 | 35,73 | 34,83 | 35,23 | -1,67% | 507,00 |
| 05.02.2026 | 36,31 | 36,31 | 35,48 | 35,83 | -0,86% | 2.280,00 |
| 04.02.2026 | 35,63 | 36,62 | 35,63 | 36,14 | 1,63% | 1.586,00 |
| 03.02.2026 | 36,19 | 36,38 | 35,56 | 35,56 | -2,58% | 1.260,00 |
| 02.02.2026 | 35,72 | 36,50 | 35,72 | 36,50 | 0,05% | 575,00 |
| 30.01.2026 | 36,26 | 36,69 | 35,99 | 36,48 | 1,02% | 520,00 |
| 29.01.2026 | 36,13 | 36,40 | 36,11 | 36,11 | -0,55% | 224,00 |
| 28.01.2026 | 36,21 | 36,31 | 36,13 | 36,31 | -0,25% | 470,00 |
| 27.01.2026 | 37,12 | 37,12 | 36,40 | 36,40 | -1,91% | 853,00 |
| 26.01.2026 | 36,94 | 37,40 | 36,94 | 37,11 | -1,04% | 1.544,00 |
| 23.01.2026 | 37,75 | 37,75 | 37,17 | 37,50 | 0,03% | 854,00 |
| 22.01.2026 | 37,20 | 37,93 | 37,17 | 37,49 | 3,59% | 7.848,00 |
| 21.01.2026 | 35,35 | 36,19 | 35,35 | 36,19 | 2,55% | 102,00 |
| 20.01.2026 | 35,92 | 35,97 | 35,29 | 35,29 | -1,78% | 2.476,00 |
| 19.01.2026 | 35,70 | 36,42 | 35,70 | 35,93 | -4,19% | 3.496,00 |
| 16.01.2026 | 37,87 | 38,08 | 37,48 | 37,50 | -1,34% | 620,00 |
| 15.01.2026 | 38,38 | 38,39 | 37,90 | 38,01 | -0,26% | 860,00 |
| 14.01.2026 | 37,90 | 38,50 | 37,90 | 38,11 | 0,55% | 1.401,00 |
| 13.01.2026 | 38,09 | 38,30 | 37,69 | 37,90 | -1,02% | 789,00 |
| 12.01.2026 | 38,81 | 38,81 | 38,00 | 38,29 | -0,78% | 264,00 |
| 09.01.2026 | 38,32 | 39,21 | 38,32 | 38,59 | 0,29% | 706,00 |
| 08.01.2026 | 38,41 | 38,48 | 38,13 | 38,48 | 0,16% | 215,00 |
| 07.01.2026 | 38,88 | 39,09 | 38,41 | 38,42 | -2,29% | 445,00 |
| 06.01.2026 | 39,45 | 39,45 | 38,20 | 39,32 | -1,26% | 3.107,00 |
| 05.01.2026 | 40,86 | 40,86 | 39,32 | 39,82 | -2,43% | 1.006,00 |
| 02.01.2026 | 39,99 | 40,81 | 39,66 | 40,81 | 2,80% | 32.549,00 |
| 30.12.2025 | 39,41 | 39,70 | 39,41 | 39,70 | -0,23% | 815,00 |
| 29.12.2025 | 39,46 | 39,90 | 39,46 | 39,79 | -0,48% | 2.232,00 |
| 23.12.2025 | 39,66 | 39,98 | 39,61 | 39,98 | 0,96% | 1.045,00 |
| 22.12.2025 | 39,90 | 40,13 | 39,60 | 39,60 | -1,96% | 950,00 |
| 19.12.2025 | 40,08 | 40,70 | 39,80 | 40,39 | 1,76% | 6.967,00 |
| 18.12.2025 | 39,91 | 40,06 | 39,69 | 39,69 | -0,78% | 1.235,00 |
| 17.12.2025 | 40,27 | 40,41 | 39,93 | 40,00 | -0,84% | 2.711,00 |
| 16.12.2025 | 40,53 | 41,15 | 40,34 | 40,34 | 1,00% | 2.396,00 |
| 15.12.2025 | 40,77 | 41,31 | 39,94 | 39,94 | -1,77% | 2.121,00 |
| 12.12.2025 | 41,11 | 41,11 | 40,66 | 40,66 | -0,97% | 435,00 |
| 11.12.2025 | 40,31 | 41,50 | 40,31 | 41,06 | 0,91% | 2.896,00 |
| 10.12.2025 | 40,66 | 41,31 | 40,50 | 40,69 | -0,46% | 1.205,00 |
| 09.12.2025 | 40,74 | 41,06 | 40,74 | 40,88 | 0,71% | 2.193,00 |
| 08.12.2025 | 40,10 | 40,59 | 40,10 | 40,59 | 0,12% | 1.579,00 |
| 05.12.2025 | 39,55 | 40,72 | 39,55 | 40,54 | 2,61% | 4.585,00 |
| 04.12.2025 | 37,50 | 39,88 | 37,50 | 39,51 | 4,36% | 5.144,00 |
| 03.12.2025 | 37,39 | 38,00 | 37,37 | 37,86 | 1,28% | 2.144,00 |
| 02.12.2025 | 37,57 | 37,62 | 37,37 | 37,38 | 0,38% | 967,00 |
| 01.12.2025 | 36,71 | 37,24 | 36,71 | 37,24 | 0,00% | 84,00 |
| 28.11.2025 | 36,89 | 37,24 | 36,74 | 37,24 | 1,11% | 236,00 |
| 27.11.2025 | 36,45 | 36,96 | 36,45 | 36,83 | 0,49% | 395,00 |
| 26.11.2025 | 36,68 | 36,68 | 36,32 | 36,65 | -0,41% | 154,00 |
| 25.11.2025 | 36,08 | 36,85 | 35,96 | 36,80 | 2,22% | 3.562,00 |
| 24.11.2025 | 36,01 | 36,20 | 36,00 | 36,00 | 0,84% | 4.956,00 |
| 21.11.2025 | 34,90 | 35,70 | 34,90 | 35,70 | 2,20% | 575,00 |
| 20.11.2025 | 35,69 | 35,69 | 34,90 | 34,93 | -1,38% | 237,00 |
| 19.11.2025 | 36,01 | 36,42 | 35,35 | 35,42 | -1,67% | 812,00 |
| 18.11.2025 | 36,21 | 36,53 | 36,02 | 36,02 | -1,34% | 850,00 |
| 17.11.2025 | 37,56 | 37,56 | 36,51 | 36,51 | -1,75% | 2.078,00 |
| 14.11.2025 | 37,37 | 37,37 | 36,90 | 37,16 | -0,59% | 1.008,00 |
| 13.11.2025 | 37,19 | 37,89 | 37,19 | 37,38 | 0,86% | 707,00 |
| 12.11.2025 | 36,36 | 37,44 | 36,36 | 37,06 | 1,56% | 3.305,00 |
| 11.11.2025 | 35,64 | 36,49 | 35,64 | 36,49 | 1,36% | 1.523,00 |
| 10.11.2025 | 35,90 | 36,00 | 35,53 | 36,00 | 2,19% | 2.970,00 |
| 07.11.2025 | 34,71 | 35,54 | 34,71 | 35,23 | 0,69% | 1.392,00 |
| 06.11.2025 | 34,97 | 35,34 | 34,92 | 34,99 | -0,48% | 417,00 |
| 05.11.2025 | 34,31 | 35,16 | 34,31 | 35,16 | 2,00% | 488,00 |
| 04.11.2025 | 34,51 | 34,69 | 34,47 | 34,47 | -1,74% | 1.815,00 |
| 03.11.2025 | 34,30 | 35,13 | 34,28 | 35,08 | 1,56% | 795,00 |
| 31.10.2025 | 34,47 | 34,91 | 34,47 | 34,54 | -0,86% | 3.258,00 |
| 30.10.2025 | 35,40 | 35,84 | 34,57 | 34,84 | -1,16% | 1.317,00 |
| 29.10.2025 | 34,96 | 35,77 | 34,96 | 35,25 | -0,03% | 842,00 |
| 28.10.2025 | 35,29 | 35,30 | 34,95 | 35,26 | 0,74% | 1.025,00 |
| 27.10.2025 | 34,58 | 35,21 | 34,58 | 35,00 | 1,45% | 1.798,00 |
| 24.10.2025 | 34,31 | 34,68 | 34,01 | 34,50 | 0,55% | 3.635,00 |
| 23.10.2025 | 34,16 | 35,34 | 34,16 | 34,31 | 0,09% | 695,00 |
| 22.10.2025 | 34,40 | 34,69 | 34,15 | 34,28 | -1,10% | 863,00 |
| 21.10.2025 | 34,31 | 34,66 | 34,31 | 34,66 | -0,97% | 660,00 |
| 20.10.2025 | 34,49 | 35,00 | 34,08 | 35,00 | 2,58% | 554,00 |
| 17.10.2025 | 33,66 | 34,48 | 33,66 | 34,12 | 0,53% | 2.770,00 |
| 16.10.2025 | 33,51 | 33,96 | 33,51 | 33,94 | 0,71% | 1.188,00 |
| 15.10.2025 | 33,42 | 33,77 | 33,42 | 33,70 | 0,81% | 227,00 |
| 14.10.2025 | 33,76 | 33,83 | 33,43 | 33,43 | -0,59% | 1.610,00 |
| 13.10.2025 | 33,74 | 33,77 | 33,62 | 33,63 | 1,79% | 462,00 |
| 10.10.2025 | 34,18 | 34,18 | 32,76 | 33,04 | -2,97% | 5.440,00 |
| 09.10.2025 | 33,59 | 34,05 | 33,59 | 34,05 | 0,18% | 2.023,00 |
| 08.10.2025 | 34,18 | 34,18 | 33,57 | 33,99 | -2,07% | 1.001,00 |
| 07.10.2025 | 34,04 | 34,80 | 34,04 | 34,71 | 1,88% | 3.495,00 |
| 06.10.2025 | 34,21 | 34,29 | 33,98 | 34,07 | -0,32% | 2.727,00 |
| 03.10.2025 | 34,11 | 34,37 | 34,11 | 34,18 | -0,96% | 1.266,00 |
| 02.10.2025 | 33,75 | 34,51 | 33,75 | 34,51 | 1,50% | 657,00 |
| 01.10.2025 | 33,21 | 34,00 | 33,15 | 34,00 | 1,07% | 2.073,00 |
| 30.09.2025 | 33,30 | 33,64 | 33,26 | 33,64 | 1,23% | 582,00 |
| 29.09.2025 | 33,20 | 33,44 | 33,16 | 33,23 | 0,09% | 1.321,00 |
| 26.09.2025 | 33,00 | 33,27 | 33,00 | 33,20 | -0,18% | 219,00 |
| 25.09.2025 | 33,23 | 33,56 | 33,11 | 33,26 | -0,54% | 820,00 |
| 24.09.2025 | 32,82 | 33,47 | 32,82 | 33,44 | 0,27% | 1.112,00 |
| 23.09.2025 | 32,67 | 33,35 | 32,13 | 33,35 | 2,55% | 3.212,00 |
| 22.09.2025 | 33,74 | 33,74 | 32,00 | 32,52 | -6,69% | 6.159,00 |
| 19.09.2025 | 35,11 | 35,16 | 34,85 | 34,85 | -0,99% | 180,00 |
| 18.09.2025 | 35,66 | 35,75 | 35,14 | 35,20 | -1,68% | 2.325,00 |
| 17.09.2025 | 35,93 | 36,14 | 35,58 | 35,80 | -0,31% | 193,00 |
| 16.09.2025 | 36,06 | 36,41 | 35,91 | 35,91 | -0,31% | 197,00 |
| 15.09.2025 | 36,30 | 36,42 | 36,02 | 36,02 | -0,17% | 997,00 |