35,695€
0,35%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,31 | 35,94 | 35,30 | 35,84 | 0,76% | 1.078,00 |
| 19.12.2024 | 35,13 | 36,34 | 35,13 | 35,57 | -1,06% | 1.687,00 |
| 18.12.2024 | 35,59 | 36,02 | 35,53 | 35,95 | 0,48% | 1.715,00 |
| 17.12.2024 | 35,04 | 35,83 | 35,03 | 35,78 | 1,85% | 3.252,00 |
| 16.12.2024 | 35,20 | 35,54 | 34,73 | 35,13 | -0,82% | 4.012,00 |
| 13.12.2024 | 35,81 | 36,48 | 35,42 | 35,42 | -0,62% | 3.360,00 |
| 12.12.2024 | 35,62 | 35,96 | 35,56 | 35,64 | 0,08% | 1.368,00 |
| 11.12.2024 | 35,59 | 36,05 | 35,55 | 35,61 | -0,89% | 7.484,00 |
| 10.12.2024 | 35,30 | 35,93 | 35,29 | 35,93 | 0,96% | 1.703,00 |
| 09.12.2024 | 34,88 | 35,73 | 34,50 | 35,59 | 2,42% | 6.596,00 |
| 06.12.2024 | 34,46 | 35,16 | 34,46 | 34,75 | 0,17% | 1.323,00 |
| 05.12.2024 | 34,61 | 34,74 | 34,40 | 34,69 | 1,11% | 3.262,00 |
| 04.12.2024 | 34,16 | 34,85 | 34,16 | 34,31 | -0,23% | 2.497,00 |
| 03.12.2024 | 34,34 | 34,55 | 34,22 | 34,39 | -1,43% | 5.337,00 |
| 02.12.2024 | 34,85 | 34,95 | 34,00 | 34,89 | 1,04% | 3.589,00 |
| 29.11.2024 | 34,41 | 34,55 | 34,22 | 34,53 | 0,73% | 958,00 |
| 28.11.2024 | 34,10 | 34,55 | 33,98 | 34,28 | 0,56% | 1.485,00 |
| 27.11.2024 | 33,81 | 34,09 | 33,63 | 34,09 | 1,13% | 486,00 |
| 26.11.2024 | 34,32 | 34,32 | 33,71 | 33,71 | -2,35% | 3.247,00 |
| 25.11.2024 | 34,39 | 34,82 | 34,25 | 34,52 | 0,70% | 3.457,00 |
| 22.11.2024 | 33,91 | 34,28 | 33,39 | 34,28 | 0,26% | 1.391,00 |
| 21.11.2024 | 34,23 | 34,27 | 33,64 | 34,19 | 0,15% | 5.311,00 |
| 20.11.2024 | 35,16 | 35,16 | 34,14 | 34,14 | -2,68% | 2.872,00 |
| 19.11.2024 | 35,25 | 35,25 | 34,42 | 35,08 | 0,14% | 5.540,00 |
| 18.11.2024 | 35,19 | 35,23 | 34,86 | 35,03 | -1,99% | 4.714,00 |
| 15.11.2024 | 34,91 | 35,74 | 34,85 | 35,74 | 2,82% | 1.792,00 |
| 14.11.2024 | 34,38 | 35,12 | 34,09 | 34,76 | 1,05% | 5.415,00 |
| 13.11.2024 | 36,37 | 36,37 | 33,87 | 34,40 | -6,70% | 4.510,00 |
| 12.11.2024 | 36,51 | 36,92 | 36,25 | 36,87 | -0,19% | 759,00 |
| 11.11.2024 | 37,00 | 37,25 | 36,71 | 36,94 | -0,51% | 510,00 |
| 08.11.2024 | 37,61 | 37,81 | 36,72 | 37,13 | -2,29% | 3.468,00 |
| 07.11.2024 | 36,70 | 38,09 | 36,69 | 38,00 | 3,09% | 2.396,00 |
| 06.11.2024 | 38,03 | 38,03 | 36,19 | 36,86 | -3,25% | 4.814,00 |
| 05.11.2024 | 38,70 | 38,70 | 38,00 | 38,10 | -0,94% | 1.184,00 |
| 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 |