34,690€
-0,89%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 34,45 | 34,65 | 34,31 | 34,63 | -1,07% | 560,00 |
| 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 |
| 12.09.2025 | 36,51 | 36,51 | 35,72 | 36,08 | -1,33% | 1.620,00 |
| 11.09.2025 | 36,12 | 36,62 | 35,82 | 36,57 | 2,08% | 1.679,00 |
| 10.09.2025 | 36,14 | 36,20 | 35,80 | 35,82 | -0,97% | 2.047,00 |
| 09.09.2025 | 36,15 | 36,64 | 35,89 | 36,17 | 0,22% | 727,00 |
| 08.09.2025 | 36,23 | 36,45 | 35,97 | 36,09 | -0,58% | 398,00 |
| 05.09.2025 | 35,62 | 36,30 | 35,62 | 36,30 | 2,51% | 10.690,00 |
| 04.09.2025 | 35,75 | 36,00 | 35,41 | 35,41 | -1,72% | 4.168,00 |
| 03.09.2025 | 36,19 | 36,19 | 35,95 | 36,03 | 0,67% | 243,00 |
| 02.09.2025 | 36,20 | 36,28 | 35,79 | 35,79 | -1,16% | 275,00 |
| 01.09.2025 | 36,21 | 36,44 | 36,21 | 36,21 | -0,36% | 535,00 |
| 29.08.2025 | 36,41 | 36,58 | 36,00 | 36,34 | -1,06% | 463,00 |
| 28.08.2025 | 36,73 | 37,18 | 36,73 | 36,73 | 0,00% | 885,00 |
| 27.08.2025 | 37,30 | 37,30 | 36,73 | 36,73 | -1,53% | 359,00 |
| 26.08.2025 | 37,28 | 37,71 | 37,28 | 37,30 | -0,90% | 552,00 |
| 25.08.2025 | 37,41 | 37,75 | 37,35 | 37,64 | -0,26% | 3.100,00 |
| 22.08.2025 | 37,07 | 37,74 | 37,07 | 37,74 | 2,08% | 2.200,00 |
| 21.08.2025 | 37,06 | 37,20 | 36,97 | 36,97 | -0,99% | 302,00 |
| 20.08.2025 | 37,08 | 37,34 | 37,08 | 37,34 | 0,73% | 330,00 |
| 19.08.2025 | 36,21 | 37,07 | 36,21 | 37,07 | 1,20% | 202,00 |
| 18.08.2025 | 36,55 | 36,63 | 36,29 | 36,63 | 0,36% | 1.990,00 |
| 15.08.2025 | 36,54 | 37,00 | 36,50 | 36,50 | -0,76% | 698,00 |
| 14.08.2025 | 36,50 | 36,78 | 36,50 | 36,78 | -0,30% | 858,00 |
| 13.08.2025 | 36,57 | 36,89 | 35,83 | 36,89 | 1,04% | 1.183,00 |
| 12.08.2025 | 36,11 | 36,51 | 36,11 | 36,51 | 1,39% | 2.934,00 |
| 11.08.2025 | 35,75 | 36,18 | 35,75 | 36,01 | 1,01% | 1.350,00 |
| 08.08.2025 | 35,03 | 35,75 | 35,03 | 35,65 | 1,97% | 853,00 |
| 07.08.2025 | 34,93 | 35,60 | 34,93 | 34,96 | 0,52% | 778,00 |
| 06.08.2025 | 34,77 | 35,27 | 34,77 | 34,78 | 0,20% | 815,00 |
| 05.08.2025 | 34,11 | 34,99 | 34,11 | 34,71 | 0,75% | 1.439,00 |
| 04.08.2025 | 34,69 | 34,79 | 33,99 | 34,45 | -0,20% | 944,00 |
| 01.08.2025 | 34,96 | 35,04 | 34,52 | 34,52 | -2,90% | 2.883,00 |
| 31.07.2025 | 35,31 | 35,62 | 35,27 | 35,55 | 0,68% | 838,00 |
| 30.07.2025 | 35,85 | 36,11 | 35,00 | 35,31 | -1,64% | 799,00 |
| 29.07.2025 | 36,11 | 36,37 | 35,90 | 35,90 | -1,81% | 1.826,00 |
| 28.07.2025 | 38,00 | 38,00 | 36,13 | 36,56 | -0,81% | 7.515,00 |
| 25.07.2025 | 34,95 | 36,88 | 34,95 | 36,86 | 2,99% | 1.350,00 |
| 24.07.2025 | 36,48 | 36,55 | 35,79 | 35,79 | -0,28% | 3.025,00 |
| 23.07.2025 | 34,72 | 36,05 | 34,72 | 35,89 | 5,16% | 1.390,00 |
| 22.07.2025 | 34,19 | 34,22 | 34,12 | 34,13 | 0,06% | 446,00 |
| 21.07.2025 | 34,21 | 34,21 | 33,90 | 34,11 | -0,18% | 5.329,00 |
| 18.07.2025 | 34,16 | 34,32 | 34,16 | 34,17 | 0,12% | 55,00 |
| 17.07.2025 | 34,13 | 34,13 | 34,13 | 34,13 | 0,15% | - |
| 16.07.2025 | 34,18 | 34,33 | 34,08 | 34,08 | 0,35% | 7.818,00 |
| 15.07.2025 | 34,22 | 34,68 | 33,96 | 33,96 | -0,41% | 519,00 |
| 14.07.2025 | 34,20 | 34,60 | 34,01 | 34,10 | -2,71% | 873,00 |
| 11.07.2025 | 34,80 | 35,05 | 34,57 | 35,05 | 1,65% | 879,00 |
| 10.07.2025 | 33,86 | 34,71 | 33,86 | 34,48 | -0,03% | 626,00 |
| 09.07.2025 | 33,81 | 34,49 | 33,81 | 34,49 | 0,85% | 942,00 |
| 08.07.2025 | 33,82 | 34,20 | 33,56 | 34,20 | 1,33% | 1.291,00 |
| 07.07.2025 | 33,99 | 33,99 | 33,52 | 33,75 | -0,09% | 550,00 |
| 04.07.2025 | 33,83 | 33,86 | 33,75 | 33,78 | -1,31% | 580,00 |
| 03.07.2025 | 34,01 | 34,55 | 34,01 | 34,23 | -0,23% | 129,00 |
| 02.07.2025 | 33,71 | 34,44 | 33,71 | 34,31 | 2,54% | 777,00 |
| 01.07.2025 | 33,61 | 33,61 | 33,40 | 33,46 | -1,01% | 201,00 |
| 30.06.2025 | 34,12 | 34,12 | 33,80 | 33,80 | -1,49% | 800,00 |
| 27.06.2025 | 33,02 | 34,62 | 33,02 | 34,31 | 3,13% | 1.323,00 |
| 26.06.2025 | 33,46 | 33,46 | 33,07 | 33,27 | 0,03% | 1.420,00 |
| 25.06.2025 | 33,61 | 33,81 | 32,96 | 33,26 | -2,15% | 775,00 |
| 24.06.2025 | 33,43 | 33,99 | 33,43 | 33,99 | 3,19% | 792,00 |
| 23.06.2025 | 32,76 | 33,09 | 32,76 | 32,94 | -0,36% | 463,00 |
| 20.06.2025 | 33,48 | 33,50 | 33,06 | 33,06 | -0,45% | 141,00 |
| 19.06.2025 | 32,80 | 33,21 | 32,80 | 33,21 | 0,06% | 16,00 |
| 18.06.2025 | 33,00 | 33,20 | 33,00 | 33,19 | 0,58% | 1.994,00 |
| 17.06.2025 | 33,41 | 33,71 | 33,00 | 33,00 | -2,60% | 867,00 |
| 16.06.2025 | 33,61 | 33,88 | 33,61 | 33,88 | 0,47% | 431,00 |
| 13.06.2025 | 34,04 | 34,04 | 33,21 | 33,72 | -1,92% | 452,00 |
| 12.06.2025 | 34,23 | 34,38 | 34,00 | 34,38 | -1,43% | 1.240,00 |
| 11.06.2025 | 34,46 | 35,01 | 34,43 | 34,88 | 0,32% | 1.477,00 |
| 10.06.2025 | 34,21 | 34,77 | 34,21 | 34,77 | 0,72% | 3.109,00 |
| 09.06.2025 | 34,08 | 34,52 | 34,05 | 34,52 | 0,64% | 540,00 |
| 06.06.2025 | 34,26 | 34,30 | 34,00 | 34,30 | 0,29% | 1.169,00 |
| 05.06.2025 | 34,13 | 34,46 | 34,13 | 34,20 | 0,03% | 355,00 |
| 04.06.2025 | 34,30 | 34,52 | 34,16 | 34,19 | 0,12% | 1.694,00 |