31,345€
-1,37%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,38 | 31,38 | 31,17 | 31,31 | -1,48% | 55,00 |
| 01.04.2026 | 31,44 | 31,84 | 31,44 | 31,78 | 1,02% | 306,00 |
| 31.03.2026 | 30,91 | 31,46 | 30,91 | 31,46 | 1,65% | 573,00 |
| 30.03.2026 | 30,82 | 31,19 | 30,67 | 30,95 | -0,32% | 2.051,00 |
| 27.03.2026 | 31,56 | 31,56 | 30,92 | 31,05 | -0,74% | 2.243,00 |
| 26.03.2026 | 31,80 | 31,80 | 31,01 | 31,28 | -3,55% | 1.586,00 |
| 25.03.2026 | 32,01 | 32,43 | 31,90 | 32,43 | 0,40% | 815,00 |
| 24.03.2026 | 31,89 | 32,30 | 31,65 | 32,30 | 1,25% | 400,00 |
| 23.03.2026 | 31,25 | 31,90 | 30,69 | 31,90 | 1,33% | 1.656,00 |
| 20.03.2026 | 31,93 | 31,93 | 31,48 | 31,48 | -0,69% | 697,00 |
| 19.03.2026 | 31,95 | 31,95 | 31,26 | 31,70 | -2,40% | 1.350,00 |
| 18.03.2026 | 32,31 | 32,69 | 32,11 | 32,48 | 1,28% | 783,00 |
| 17.03.2026 | 31,77 | 32,42 | 31,77 | 32,07 | -0,09% | 355,00 |
| 16.03.2026 | 32,48 | 32,48 | 31,96 | 32,10 | -1,23% | 2.824,00 |
| 13.03.2026 | 32,80 | 32,80 | 32,44 | 32,50 | -1,99% | 2.083,00 |
| 12.03.2026 | 33,11 | 33,25 | 32,73 | 33,16 | -1,25% | 447,00 |
| 11.03.2026 | 33,31 | 33,74 | 33,31 | 33,58 | 0,63% | 340,00 |
| 10.03.2026 | 33,00 | 33,61 | 32,89 | 33,37 | 0,21% | 1.175,00 |
| 09.03.2026 | 33,00 | 33,30 | 32,36 | 33,30 | -1,48% | 2.871,00 |
| 06.03.2026 | 34,11 | 34,11 | 32,93 | 33,80 | -1,92% | 1.846,00 |
| 05.03.2026 | 33,91 | 34,46 | 33,91 | 34,46 | 1,03% | 610,00 |
| 04.03.2026 | 33,96 | 34,48 | 33,78 | 34,11 | -1,53% | 619,00 |
| 03.03.2026 | 34,61 | 34,64 | 33,82 | 34,64 | -1,03% | 2.666,00 |
| 02.03.2026 | 35,01 | 35,11 | 34,70 | 35,00 | -2,72% | 2.814,00 |
| 27.02.2026 | 36,13 | 36,17 | 35,98 | 35,98 | -0,03% | 1.173,00 |
| 26.02.2026 | 35,83 | 36,13 | 35,83 | 35,99 | -0,61% | 1.320,00 |
| 25.02.2026 | 36,21 | 36,21 | 36,21 | 36,21 | 0,08% | - |
| 24.02.2026 | 35,83 | 36,36 | 35,83 | 36,18 | -0,06% | 697,00 |
| 23.02.2026 | 36,33 | 36,69 | 35,83 | 36,20 | -1,66% | 1.916,00 |
| 20.02.2026 | 35,78 | 37,01 | 35,78 | 36,81 | 2,59% | 964,00 |
| 19.02.2026 | 36,20 | 36,20 | 35,69 | 35,88 | -0,91% | 410,00 |
| 18.02.2026 | 35,69 | 36,27 | 35,69 | 36,21 | 1,46% | 95,00 |
| 17.02.2026 | 35,59 | 35,69 | 35,59 | 35,69 | -0,47% | 2,00 |
| 16.02.2026 | 35,71 | 36,19 | 35,71 | 35,86 | -0,14% | 1.167,00 |
| 13.02.2026 | 35,61 | 35,91 | 35,60 | 35,91 | 0,79% | 1.370,00 |
| 12.02.2026 | 35,49 | 36,10 | 35,49 | 35,63 | -0,72% | 613,00 |
| 11.02.2026 | 35,67 | 35,89 | 35,67 | 35,89 | 0,59% | 70,00 |
| 10.02.2026 | 35,01 | 35,89 | 35,01 | 35,68 | 1,13% | 1.254,00 |
| 09.02.2026 | 35,25 | 35,49 | 35,25 | 35,28 | -0,62% | 1.647,00 |
| 06.02.2026 | 35,48 | 35,50 | 34,90 | 35,50 | -0,92% | 707,00 |
| 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 |