38,365€
-0,25%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,44 | 38,70 | 38,23 | 38,31 | -0,40% | 648,00 |
| 04.11.2024 | 38,05 | 38,80 | 38,05 | 38,46 | 1,24% | 2.540,00 |
| 01.11.2024 | 38,01 | 38,37 | 37,99 | 37,99 | -0,94% | 339,00 |
| 31.10.2024 | 37,92 | 38,40 | 37,92 | 38,35 | 0,00% | 2.833,00 |
| 30.10.2024 | 37,97 | 38,60 | 37,97 | 38,35 | 0,42% | 807,00 |
| 29.10.2024 | 39,55 | 39,76 | 38,19 | 38,19 | -3,39% | 5.441,00 |
| 28.10.2024 | 40,29 | 40,59 | 39,23 | 39,53 | -2,71% | 1.321,00 |
| 25.10.2024 | 39,81 | 40,63 | 39,75 | 40,63 | 1,73% | 2.545,00 |
| 24.10.2024 | 39,61 | 41,00 | 39,61 | 39,94 | 0,60% | 3.294,00 |
| 23.10.2024 | 39,98 | 40,60 | 39,70 | 39,70 | -0,80% | 449,00 |
| 22.10.2024 | 40,01 | 40,02 | 39,84 | 40,02 | 0,55% | 157,00 |
| 21.10.2024 | 40,13 | 40,28 | 39,80 | 39,80 | -1,78% | 906,00 |
| 18.10.2024 | 39,60 | 40,52 | 39,60 | 40,52 | 2,35% | 1.100,00 |
| 17.10.2024 | 39,66 | 39,76 | 39,59 | 39,59 | 0,25% | 874,00 |
| 16.10.2024 | 39,51 | 39,76 | 39,44 | 39,49 | 0,25% | 1.125,00 |
| 15.10.2024 | 39,62 | 39,74 | 39,39 | 39,39 | -0,33% | 1.563,00 |
| 14.10.2024 | 39,81 | 39,92 | 39,52 | 39,52 | -0,40% | 936,00 |
| 11.10.2024 | 39,77 | 39,77 | 39,68 | 39,68 | 0,13% | 205,00 |
| 10.10.2024 | 39,87 | 40,04 | 39,63 | 39,63 | -0,33% | 155,00 |
| 09.10.2024 | 39,73 | 39,98 | 39,50 | 39,76 | 0,84% | 505,00 |
| 08.10.2024 | 39,61 | 39,76 | 39,20 | 39,43 | -1,70% | 1.313,00 |
| 07.10.2024 | 40,01 | 40,11 | 39,78 | 40,11 | 0,40% | 602,00 |
| 04.10.2024 | 39,09 | 39,95 | 39,09 | 39,95 | 1,71% | 781,00 |
| 03.10.2024 | 40,01 | 40,24 | 38,89 | 39,28 | -3,13% | 1.540,00 |
| 02.10.2024 | 40,61 | 40,86 | 40,55 | 40,55 | 0,22% | 1.466,00 |
| 01.10.2024 | 41,05 | 41,09 | 40,46 | 40,46 | -1,82% | 2.583,00 |
| 30.09.2024 | 41,14 | 41,45 | 40,62 | 41,21 | -0,46% | 4.238,00 |
| 27.09.2024 | 41,46 | 42,62 | 40,54 | 41,40 | 0,53% | 2.654,00 |
| 26.09.2024 | 41,08 | 41,55 | 41,08 | 41,18 | 1,80% | 350,00 |
| 25.09.2024 | 41,11 | 41,23 | 40,44 | 40,45 | -2,25% | 6.904,00 |
| 24.09.2024 | 40,49 | 41,47 | 40,49 | 41,38 | 1,22% | 481,00 |
| 23.09.2024 | 39,91 | 40,88 | 39,75 | 40,88 | 2,48% | 1.097,00 |
| 20.09.2024 | 40,14 | 40,16 | 39,65 | 39,89 | -3,25% | 2.231,00 |
| 19.09.2024 | 40,85 | 41,50 | 40,85 | 41,23 | 1,33% | 5.249,00 |
| 18.09.2024 | 40,03 | 40,69 | 40,03 | 40,69 | 0,39% | 839,00 |
| 17.09.2024 | 39,67 | 40,53 | 39,67 | 40,53 | 2,53% | 1.003,00 |
| 16.09.2024 | 39,80 | 39,80 | 39,53 | 39,53 | -0,40% | 927,00 |
| 13.09.2024 | 38,91 | 39,81 | 38,91 | 39,69 | 1,53% | 222,00 |
| 12.09.2024 | 39,08 | 39,12 | 38,75 | 39,09 | 0,98% | 167,00 |
| 11.09.2024 | 38,26 | 38,96 | 38,26 | 38,71 | 1,47% | 551,00 |
| 10.09.2024 | 39,61 | 39,61 | 37,52 | 38,15 | -4,55% | 3.841,00 |
| 09.09.2024 | 39,37 | 39,97 | 39,06 | 39,97 | 1,47% | 471,00 |
| 06.09.2024 | 39,87 | 39,87 | 38,93 | 39,39 | -2,48% | 605,00 |
| 05.09.2024 | 39,68 | 40,61 | 39,60 | 40,39 | 1,25% | 343,00 |
| 04.09.2024 | 39,84 | 40,06 | 39,43 | 39,89 | -0,67% | 1.447,00 |
| 03.09.2024 | 40,60 | 40,81 | 40,16 | 40,16 | -1,57% | 1.024,00 |
| 02.09.2024 | 40,79 | 40,80 | 40,35 | 40,80 | 0,84% | 1.773,00 |
| 30.08.2024 | 40,61 | 40,86 | 40,46 | 40,46 | -0,15% | 426,00 |
| 29.08.2024 | 40,45 | 41,09 | 40,45 | 40,52 | -0,42% | 514,00 |
| 28.08.2024 | 40,51 | 40,75 | 40,20 | 40,69 | -0,95% | 2.997,00 |
| 27.08.2024 | 40,86 | 41,22 | 40,86 | 41,08 | 0,46% | 500,00 |
| 26.08.2024 | 40,67 | 40,90 | 40,67 | 40,89 | 0,91% | 1.030,00 |
| 23.08.2024 | 40,74 | 41,02 | 40,47 | 40,52 | 0,35% | 2.952,00 |
| 22.08.2024 | 40,53 | 40,67 | 40,35 | 40,38 | -0,42% | 300,00 |
| 21.08.2024 | 40,09 | 40,62 | 40,09 | 40,55 | 0,65% | 1.045,00 |
| 20.08.2024 | 40,66 | 40,66 | 40,10 | 40,29 | -1,35% | 3.112,00 |
| 19.08.2024 | 40,22 | 40,84 | 40,15 | 40,84 | 1,37% | 2.033,00 |
| 16.08.2024 | 39,97 | 40,29 | 39,77 | 40,29 | 1,59% | 393,00 |
| 15.08.2024 | 39,16 | 40,07 | 39,16 | 39,66 | 0,92% | 1.086,00 |
| 14.08.2024 | 38,83 | 39,42 | 38,83 | 39,30 | 0,54% | 885,00 |
| 13.08.2024 | 38,53 | 39,09 | 38,37 | 39,09 | 1,53% | 703,00 |
| 12.08.2024 | 39,30 | 39,30 | 38,30 | 38,50 | -0,80% | 1.039,00 |
| 09.08.2024 | 38,89 | 39,07 | 38,69 | 38,81 | -0,39% | 367,00 |
| 08.08.2024 | 38,59 | 38,96 | 38,50 | 38,96 | 1,46% | 1.141,00 |
| 07.08.2024 | 38,72 | 39,45 | 38,40 | 38,40 | -0,80% | 3.780,00 |
| 06.08.2024 | 39,28 | 39,43 | 38,44 | 38,71 | 0,00% | 3.446,00 |
| 05.08.2024 | 38,99 | 39,10 | 38,00 | 38,71 | -3,92% | 4.883,00 |
| 02.08.2024 | 40,00 | 40,37 | 39,46 | 40,29 | -0,47% | 10.488,00 |
| 01.08.2024 | 41,79 | 41,79 | 40,12 | 40,48 | -2,55% | 2.488,00 |
| 31.07.2024 | 41,80 | 41,80 | 41,22 | 41,54 | 0,58% | 580,00 |
| 30.07.2024 | 41,35 | 41,70 | 41,30 | 41,30 | -0,82% | 685,00 |
| 29.07.2024 | 41,49 | 41,75 | 41,47 | 41,64 | -0,36% | 858,00 |
| 26.07.2024 | 41,47 | 41,79 | 41,18 | 41,79 | 0,26% | 2.117,00 |
| 25.07.2024 | 41,06 | 41,68 | 40,53 | 41,68 | 0,94% | 2.344,00 |
| 24.07.2024 | 41,17 | 41,40 | 41,15 | 41,29 | -0,91% | 1.277,00 |
| 23.07.2024 | 42,50 | 42,50 | 41,10 | 41,67 | -2,44% | 3.707,00 |
| 22.07.2024 | 42,87 | 42,97 | 42,65 | 42,71 | 0,38% | 2.057,00 |
| 19.07.2024 | 43,18 | 43,18 | 42,55 | 42,55 | -2,00% | 120,00 |
| 18.07.2024 | 42,63 | 43,54 | 42,63 | 43,42 | 1,76% | 1.758,00 |
| 17.07.2024 | 43,06 | 43,06 | 42,50 | 42,67 | -0,68% | 728,00 |
| 16.07.2024 | 43,11 | 43,31 | 42,94 | 42,96 | -1,33% | 26,00 |
| 15.07.2024 | 43,60 | 43,60 | 43,28 | 43,54 | 0,48% | 609,00 |
| 12.07.2024 | 43,21 | 43,50 | 43,16 | 43,33 | -0,18% | 2.249,00 |
| 11.07.2024 | 42,89 | 43,41 | 42,76 | 43,41 | 1,26% | 4.169,00 |
| 10.07.2024 | 42,25 | 43,02 | 42,25 | 42,87 | 0,87% | 1.031,00 |
| 09.07.2024 | 42,81 | 42,91 | 42,00 | 42,50 | -0,93% | 2.758,00 |
| 08.07.2024 | 42,82 | 43,01 | 42,71 | 42,90 | -0,02% | 1.594,00 |
| 05.07.2024 | 43,17 | 43,30 | 42,82 | 42,91 | -0,35% | 1.720,00 |
| 04.07.2024 | 42,76 | 43,06 | 42,76 | 43,06 | 0,16% | 854,00 |
| 03.07.2024 | 42,31 | 42,99 | 42,31 | 42,99 | 2,09% | 247,00 |
| 02.07.2024 | 42,44 | 42,44 | 41,90 | 42,11 | -1,13% | 1.867,00 |
| 01.07.2024 | 42,64 | 42,74 | 42,47 | 42,59 | 0,78% | 690,00 |
| 28.06.2024 | 41,91 | 42,42 | 41,91 | 42,26 | 0,64% | 1.177,00 |
| 27.06.2024 | 42,14 | 42,36 | 41,88 | 41,99 | -0,28% | 1.587,00 |
| 26.06.2024 | 42,80 | 42,80 | 42,00 | 42,11 | -1,68% | 2.044,00 |
| 25.06.2024 | 42,98 | 42,98 | 42,68 | 42,83 | 0,23% | 1.829,00 |
| 24.06.2024 | 42,60 | 43,50 | 42,60 | 42,73 | 0,26% | 2.965,00 |
| 21.06.2024 | 43,19 | 43,19 | 42,50 | 42,62 | -1,16% | 857,00 |
| 20.06.2024 | 42,82 | 43,17 | 42,64 | 43,12 | 1,20% | 860,00 |
| 19.06.2024 | 42,96 | 42,96 | 42,61 | 42,61 | -1,46% | 2.089,00 |