25,515€
0,65%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,06 | 25,45 | 25,06 | 25,45 | 0,39% | 819,00 |
| 28.09.2026 | 26,03 | 26,03 | 25,01 | 25,35 | -1,59% | 422,00 |
| 25.09.2026 | 25,94 | 26,03 | 25,63 | 25,76 | -0,23% | 675,00 |
| 24.09.2026 | 26,21 | 26,21 | 25,43 | 25,82 | -1,68% | 3.268,00 |
| 23.09.2026 | 27,20 | 27,20 | 26,26 | 26,26 | -3,42% | 1.197,00 |
| 22.09.2026 | 27,39 | 27,54 | 26,97 | 27,19 | -0,59% | 880,00 |
| 21.09.2026 | 28,10 | 28,10 | 27,35 | 27,35 | -3,15% | 2.252,00 |
| 18.09.2026 | 30,01 | 30,01 | 28,24 | 28,24 | -4,82% | 503,00 |
| 17.09.2026 | 28,65 | 30,00 | 28,65 | 29,67 | 3,70% | 2.785,00 |
| 16.09.2026 | 29,12 | 29,12 | 28,58 | 28,61 | -2,75% | 60,00 |
| 15.09.2026 | 29,01 | 29,42 | 29,01 | 29,42 | 0,65% | 570,00 |
| 14.09.2026 | 29,00 | 29,23 | 29,00 | 29,23 | 1,11% | 1.600,00 |
| 11.09.2026 | 29,24 | 29,24 | 28,77 | 28,91 | 0,31% | 1.161,00 |
| 10.09.2026 | 28,98 | 29,18 | 28,82 | 28,82 | -0,38% | 420,00 |
| 09.09.2026 | 28,96 | 28,98 | 28,93 | 28,93 | -1,90% | 1.003,00 |
| 08.09.2026 | 28,58 | 29,53 | 28,58 | 29,49 | 2,04% | 404,00 |
| 07.09.2026 | 28,90 | 28,90 | 28,60 | 28,90 | -1,37% | 280,00 |
| 04.09.2026 | 29,04 | 29,30 | 28,89 | 29,30 | 4,09% | 1.463,00 |
| 03.09.2026 | 27,44 | 28,15 | 27,17 | 28,15 | 2,70% | 710,00 |
| 02.09.2026 | 27,91 | 27,91 | 27,41 | 27,41 | -2,94% | 368,00 |
| 01.09.2026 | 28,28 | 28,28 | 28,24 | 28,24 | -1,60% | 100,00 |
| 31.08.2026 | 28,51 | 28,90 | 28,32 | 28,70 | -0,24% | 2.270,00 |
| 28.08.2026 | 27,71 | 28,77 | 27,71 | 28,77 | 4,13% | 1.957,00 |
| 27.08.2026 | 27,13 | 27,79 | 27,13 | 27,63 | 1,39% | 670,00 |
| 26.08.2026 | 27,29 | 27,29 | 27,24 | 27,25 | -1,05% | 205,00 |
| 25.08.2026 | 27,54 | 27,89 | 27,38 | 27,54 | 0,07% | 680,00 |
| 24.08.2026 | 27,41 | 27,62 | 27,41 | 27,52 | -1,64% | 1.118,00 |
| 21.08.2026 | 27,56 | 27,98 | 27,56 | 27,98 | 0,83% | 300,00 |
| 20.08.2026 | 27,50 | 27,97 | 27,50 | 27,75 | 0,73% | 168,00 |
| 19.08.2026 | 27,10 | 27,55 | 27,10 | 27,55 | 0,84% | 400,00 |
| 18.08.2026 | 27,10 | 27,35 | 27,10 | 27,32 | -1,01% | 175,00 |
| 17.08.2026 | 27,43 | 27,60 | 27,27 | 27,60 | -0,54% | 62,00 |
| 14.08.2026 | 27,50 | 27,75 | 27,50 | 27,75 | 0,25% | 77,00 |
| 13.08.2026 | 28,10 | 28,10 | 27,68 | 27,68 | -1,81% | 1.672,00 |
| 12.08.2026 | 28,39 | 28,39 | 28,18 | 28,19 | -2,12% | 255,00 |
| 11.08.2026 | 28,47 | 28,92 | 28,45 | 28,80 | 0,77% | 810,00 |
| 10.08.2026 | 29,29 | 29,29 | 28,41 | 28,58 | -2,62% | 1.165,00 |
| 07.08.2026 | 28,79 | 29,35 | 28,79 | 29,35 | 0,89% | 658,00 |
| 06.08.2026 | 29,01 | 29,09 | 28,80 | 29,09 | -0,24% | 3.925,00 |
| 05.08.2026 | 29,25 | 29,25 | 29,16 | 29,16 | -0,88% | 2.108,00 |
| 04.08.2026 | 29,06 | 29,42 | 28,86 | 29,42 | 0,31% | 3.052,00 |
| 03.08.2026 | 28,93 | 29,44 | 28,93 | 29,33 | 2,02% | 620,00 |
| 31.07.2026 | 29,17 | 29,52 | 28,75 | 28,75 | -0,73% | 595,00 |
| 30.07.2026 | 28,86 | 29,40 | 28,86 | 28,96 | 0,38% | 706,00 |
| 29.07.2026 | 28,49 | 29,25 | 28,49 | 28,85 | 0,17% | 690,00 |
| 28.07.2026 | 27,30 | 28,80 | 27,30 | 28,80 | 4,80% | 9.016,00 |
| 27.07.2026 | 27,15 | 27,57 | 27,15 | 27,48 | 2,04% | 2.067,00 |
| 24.07.2026 | 26,81 | 27,28 | 26,81 | 26,93 | -2,85% | 58,00 |
| 23.07.2026 | 27,55 | 27,77 | 27,35 | 27,72 | 0,22% | 3.695,00 |
| 22.07.2026 | 27,19 | 27,80 | 27,18 | 27,66 | 0,40% | 1.268,00 |
| 21.07.2026 | 27,19 | 27,55 | 27,18 | 27,55 | 0,84% | 1.767,00 |
| 20.07.2026 | 27,16 | 27,50 | 27,10 | 27,32 | 0,40% | 3.658,00 |
| 17.07.2026 | 27,51 | 27,64 | 27,21 | 27,21 | -2,12% | 1.900,00 |
| 16.07.2026 | 27,53 | 27,80 | 27,53 | 27,80 | 1,76% | 1.007,00 |
| 15.07.2026 | 26,90 | 27,32 | 26,90 | 27,32 | 0,11% | 920,00 |
| 14.07.2026 | 26,91 | 27,29 | 26,82 | 27,29 | 0,40% | 840,00 |
| 13.07.2026 | 27,06 | 27,18 | 26,89 | 27,18 | 0,67% | 1.405,00 |
| 10.07.2026 | 27,02 | 27,37 | 27,00 | 27,00 | -0,70% | 1.208,00 |
| 09.07.2026 | 27,36 | 27,36 | 27,13 | 27,19 | -1,59% | 977,00 |
| 08.07.2026 | 28,12 | 28,12 | 27,50 | 27,63 | -1,71% | 5.644,00 |
| 07.07.2026 | 28,15 | 28,32 | 28,11 | 28,11 | -1,47% | 205,00 |
| 06.07.2026 | 28,33 | 28,65 | 28,33 | 28,53 | 0,00% | 628,00 |
| 03.07.2026 | 27,99 | 28,53 | 27,99 | 28,53 | 2,26% | 2.400,00 |
| 02.07.2026 | 27,00 | 27,99 | 27,00 | 27,90 | 2,16% | 1.833,00 |
| 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 |