27,190€
-0,44%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 27,23 | 27,42 | 27,22 | 27,22 | -0,33% | - |
| 01.07.2026 | 27,14 | 27,31 | 26,95 | 27,31 | 1,15% | 1.644,00 |
| 30.06.2026 | 27,26 | 27,32 | 26,91 | 27,00 | -1,14% | 4.690,00 |
| 29.06.2026 | 27,50 | 27,50 | 27,20 | 27,31 | -1,51% | 1.753,00 |
| 26.06.2026 | 28,49 | 28,60 | 27,69 | 27,73 | -6,98% | 2.870,00 |
| 25.06.2026 | 29,94 | 30,02 | 29,50 | 29,81 | 1,02% | 4.301,00 |
| 24.06.2026 | 29,86 | 30,19 | 29,35 | 29,51 | -2,38% | 17.328,00 |
| 23.06.2026 | 30,21 | 30,23 | 29,89 | 30,23 | 0,77% | 852,00 |
| 22.06.2026 | 30,46 | 30,46 | 29,62 | 30,00 | -1,38% | 2.205,00 |
| 19.06.2026 | 30,29 | 30,57 | 30,28 | 30,42 | 1,13% | 1.232,00 |
| 18.06.2026 | 30,75 | 30,75 | 29,95 | 30,08 | -0,86% | 1.324,00 |
| 17.06.2026 | 30,73 | 30,73 | 30,34 | 30,34 | -3,31% | 1.921,00 |
| 16.06.2026 | 31,48 | 31,48 | 30,93 | 31,38 | 0,29% | 1.724,00 |
| 15.06.2026 | 31,30 | 31,75 | 31,29 | 31,29 | 2,19% | 8.491,00 |
| 12.06.2026 | 30,99 | 31,00 | 30,62 | 30,62 | 0,03% | 3.839,00 |
| 11.06.2026 | 30,41 | 30,61 | 30,23 | 30,61 | 1,02% | 383,00 |
| 10.06.2026 | 31,14 | 31,14 | 30,30 | 30,30 | -3,87% | 410,00 |
| 09.06.2026 | 30,74 | 31,52 | 30,74 | 31,52 | 1,71% | 8.959,00 |
| 08.06.2026 | 30,69 | 30,99 | 30,50 | 30,99 | 0,42% | 1.156,00 |
| 05.06.2026 | 30,71 | 31,00 | 30,71 | 30,86 | 0,19% | 1.441,00 |
| 04.06.2026 | 31,03 | 31,39 | 30,80 | 30,80 | -0,65% | 1.424,00 |
| 03.06.2026 | 31,65 | 31,65 | 31,00 | 31,00 | -2,67% | 2.447,00 |
| 02.06.2026 | 31,96 | 32,41 | 31,78 | 31,85 | -0,66% | 3.334,00 |
| 01.06.2026 | 32,60 | 32,70 | 32,00 | 32,06 | -1,66% | 1.335,00 |
| 29.05.2026 | 32,60 | 33,00 | 32,60 | 32,60 | -0,31% | 350,00 |
| 28.05.2026 | 32,80 | 32,80 | 32,64 | 32,70 | -1,80% | 381,00 |
| 27.05.2026 | 32,36 | 33,36 | 32,36 | 33,30 | 2,94% | 2.350,00 |
| 26.05.2026 | 32,20 | 32,51 | 32,20 | 32,35 | -0,46% | 3.309,00 |
| 25.05.2026 | 32,71 | 32,83 | 32,50 | 32,50 | 0,59% | 595,00 |
| 22.05.2026 | 32,00 | 32,31 | 32,00 | 32,31 | 1,16% | 2.953,00 |
| 21.05.2026 | 31,79 | 31,94 | 31,79 | 31,94 | 0,25% | 450,00 |
| 20.05.2026 | 31,32 | 31,86 | 31,28 | 31,86 | 1,14% | 5.953,00 |
| 19.05.2026 | 31,87 | 31,87 | 31,50 | 31,50 | -0,28% | 670,00 |
| 18.05.2026 | 31,59 | 31,97 | 31,34 | 31,59 | -0,66% | 2.128,00 |
| 15.05.2026 | 31,90 | 32,01 | 31,68 | 31,80 | -2,27% | 3.900,00 |
| 14.05.2026 | 32,02 | 32,54 | 32,02 | 32,54 | 2,29% | 100,00 |
| 13.05.2026 | 32,58 | 32,58 | 31,50 | 31,81 | -1,21% | 974,00 |
| 12.05.2026 | 31,77 | 32,29 | 31,77 | 32,20 | 0,72% | 1.241,00 |
| 11.05.2026 | 31,99 | 32,08 | 31,52 | 31,97 | 0,60% | 726,00 |
| 08.05.2026 | 31,15 | 31,78 | 31,15 | 31,78 | 0,57% | 126,00 |
| 07.05.2026 | 31,89 | 32,06 | 31,60 | 31,60 | -0,63% | 1.176,00 |
| 06.05.2026 | 30,78 | 32,29 | 30,78 | 31,80 | 2,58% | 1.360,00 |
| 05.05.2026 | 30,54 | 31,00 | 30,54 | 31,00 | 0,39% | 649,00 |
| 04.05.2026 | 30,41 | 30,88 | 30,41 | 30,88 | -0,45% | 1.849,00 |
| 30.04.2026 | 31,00 | 31,02 | 30,27 | 31,02 | 1,14% | 2.717,00 |
| 29.04.2026 | 31,27 | 31,58 | 30,64 | 30,67 | -1,60% | 1.384,00 |
| 28.04.2026 | 31,22 | 31,49 | 31,17 | 31,17 | -0,51% | 125,00 |
| 27.04.2026 | 31,17 | 31,48 | 31,17 | 31,33 | -0,25% | 3.130,00 |
| 24.04.2026 | 31,93 | 31,93 | 31,41 | 31,41 | -2,42% | 486,00 |
| 23.04.2026 | 31,97 | 32,26 | 31,90 | 32,19 | -0,95% | 1.969,00 |
| 22.04.2026 | 32,82 | 32,89 | 32,50 | 32,50 | -1,52% | 1.291,00 |
| 21.04.2026 | 33,30 | 33,34 | 33,00 | 33,00 | 0,09% | 493,00 |
| 20.04.2026 | 33,30 | 33,33 | 32,97 | 32,97 | -1,38% | 2.846,00 |
| 17.04.2026 | 32,61 | 33,74 | 32,61 | 33,43 | 2,77% | 133,00 |
| 16.04.2026 | 32,65 | 32,91 | 32,53 | 32,53 | -0,79% | 850,00 |
| 15.04.2026 | 32,31 | 32,87 | 32,31 | 32,79 | 0,37% | 274,00 |
| 14.04.2026 | 31,91 | 32,67 | 31,91 | 32,67 | 1,33% | 703,00 |
| 13.04.2026 | 31,84 | 32,24 | 31,80 | 32,24 | 0,53% | 237,00 |
| 10.04.2026 | 32,12 | 32,50 | 32,07 | 32,07 | -0,06% | 858,00 |
| 09.04.2026 | 32,44 | 32,44 | 32,09 | 32,09 | -0,99% | 375,00 |
| 08.04.2026 | 32,89 | 33,00 | 32,41 | 32,41 | 2,63% | 2.358,00 |
| 07.04.2026 | 32,15 | 32,15 | 31,58 | 31,58 | -0,69% | 290,00 |
| 02.04.2026 | 31,17 | 32,18 | 31,17 | 31,80 | 0,06% | 378,00 |
| 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 |