36,940€
3,07%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 34,97 | 37,03 | 34,89 | 36,99 | 2,89% | 49.027,00 |
| 24.07.2025 | 36,58 | 36,73 | 35,82 | 35,95 | -0,70% | 46.585,00 |
| 23.07.2025 | 34,87 | 36,37 | 34,84 | 36,21 | 5,91% | 45.764,00 |
| 22.07.2025 | 34,10 | 34,34 | 33,94 | 34,19 | 0,04% | 23.269,00 |
| 21.07.2025 | 34,00 | 34,38 | 33,86 | 34,17 | 0,47% | 15.875,00 |
| 18.07.2025 | 34,28 | 34,43 | 33,88 | 34,01 | -0,69% | 11.555,00 |
| 17.07.2025 | 34,29 | 34,52 | 33,97 | 34,25 | -0,01% | 23.608,00 |
| 16.07.2025 | 34,27 | 34,46 | 33,90 | 34,25 | -0,72% | 52.617,00 |
| 15.07.2025 | 34,43 | 34,78 | 34,35 | 34,50 | 0,33% | 58.559,00 |
| 14.07.2025 | 34,22 | 34,70 | 34,13 | 34,39 | -1,11% | 18.387,00 |
| 11.07.2025 | 34,76 | 34,91 | 34,36 | 34,77 | 0,33% | 5.339,00 |
| 10.07.2025 | 34,14 | 34,74 | 33,99 | 34,66 | 1,40% | 32.459,00 |
| 09.07.2025 | 33,98 | 34,49 | 33,86 | 34,18 | 0,53% | 22.910,00 |
| 08.07.2025 | 33,66 | 34,33 | 33,57 | 34,00 | 1,19% | 25.449,00 |
| 07.07.2025 | 33,75 | 33,92 | 33,49 | 33,60 | -0,10% | 18.864,00 |
| 04.07.2025 | 34,14 | 34,15 | 33,63 | 33,63 | -1,55% | 21.693,00 |
| 03.07.2025 | 34,21 | 34,61 | 34,09 | 34,16 | -0,13% | 42.086,00 |
| 02.07.2025 | 33,89 | 34,51 | 33,75 | 34,21 | 1,45% | 17.097,00 |
| 01.07.2025 | 33,77 | 33,80 | 33,15 | 33,72 | 0,00% | 28.129,00 |
| 30.06.2025 | 34,29 | 34,32 | 33,67 | 33,72 | -1,53% | 70.590,00 |
| 27.06.2025 | 33,24 | 34,47 | 33,06 | 34,24 | 3,29% | 18.854,00 |
| 26.06.2025 | 33,65 | 33,66 | 32,98 | 33,15 | -0,67% | 11.674,00 |
| 25.06.2025 | 33,81 | 33,85 | 33,31 | 33,38 | -1,08% | 9.268,00 |
| 24.06.2025 | 33,45 | 33,99 | 33,43 | 33,74 | 1,78% | 21.780,00 |
| 23.06.2025 | 32,93 | 33,23 | 32,86 | 33,15 | -0,27% | 36.204,00 |
| 20.06.2025 | 33,20 | 33,68 | 33,06 | 33,24 | 0,80% | 25.335,00 |
| 19.06.2025 | 32,97 | 33,14 | 32,84 | 32,98 | -0,29% | 19.152,00 |
| 18.06.2025 | 33,08 | 33,31 | 32,86 | 33,07 | -0,11% | 15.591,00 |
| 17.06.2025 | 33,62 | 33,82 | 33,09 | 33,11 | -1,68% | 34.554,00 |
| 16.06.2025 | 33,76 | 34,00 | 33,64 | 33,67 | -0,28% | 44.164,00 |
| 13.06.2025 | 33,84 | 34,14 | 33,48 | 33,77 | -1,46% | 22.155,00 |
| 12.06.2025 | 34,45 | 34,54 | 33,92 | 34,27 | -0,81% | 22.577,00 |
| 11.06.2025 | 34,68 | 35,07 | 34,44 | 34,55 | -0,35% | 8.218,00 |
| 10.06.2025 | 34,33 | 34,85 | 34,21 | 34,67 | 1,14% | 147.064,00 |
| 09.06.2025 | 34,12 | 34,47 | 33,97 | 34,28 | 0,41% | 39.937,00 |
| 06.06.2025 | 34,39 | 34,72 | 34,09 | 34,14 | -0,44% | 79.691,00 |
| 05.06.2025 | 34,26 | 34,66 | 34,19 | 34,29 | 0,03% | 24.707,00 |
| 04.06.2025 | 34,40 | 34,63 | 34,01 | 34,28 | -0,31% | 32.806,00 |
| 03.06.2025 | 34,38 | 34,57 | 33,93 | 34,38 | -0,23% | 51.180,00 |
| 02.06.2025 | 35,04 | 35,09 | 34,31 | 34,46 | -1,98% | 40.114,00 |
| 30.05.2025 | 35,49 | 35,68 | 35,05 | 35,16 | -0,93% | 15.843,00 |
| 29.05.2025 | 35,77 | 35,93 | 35,36 | 35,49 | 0,70% | 16.193,00 |
| 28.05.2025 | 35,16 | 35,82 | 35,05 | 35,24 | 0,09% | 57.464,00 |
| 27.05.2025 | 35,33 | 35,48 | 35,04 | 35,21 | -0,27% | 31.538,00 |
| 26.05.2025 | 35,18 | 35,53 | 35,04 | 35,31 | -3,49% | 61.173,00 |
| 23.05.2025 | 37,45 | 37,48 | 35,91 | 36,58 | -2,28% | 36.661,00 |
| 22.05.2025 | 37,52 | 37,68 | 37,05 | 37,44 | -0,15% | 38.854,00 |
| 21.05.2025 | 38,01 | 38,01 | 37,32 | 37,49 | -1,43% | 72.033,00 |
| 20.05.2025 | 37,45 | 38,06 | 37,07 | 38,04 | 1,59% | 39.495,00 |
| 19.05.2025 | 37,87 | 38,33 | 37,04 | 37,44 | -1,47% | 72.972,00 |
| 16.05.2025 | 38,04 | 38,33 | 37,81 | 38,00 | -0,07% | 26.890,00 |
| 15.05.2025 | 38,14 | 38,43 | 37,84 | 38,03 | -0,82% | 37.381,00 |
| 14.05.2025 | 38,09 | 38,69 | 37,97 | 38,34 | 0,76% | 65.126,00 |
| 13.05.2025 | 37,42 | 38,23 | 37,40 | 38,05 | 1,48% | 18.427,00 |
| 12.05.2025 | 37,63 | 38,47 | 37,11 | 37,50 | 0,25% | 28.898,00 |
| 09.05.2025 | 37,15 | 37,70 | 37,05 | 37,40 | 0,89% | 67.875,00 |
| 08.05.2025 | 36,86 | 37,36 | 36,72 | 37,07 | 0,93% | 8.931,00 |
| 07.05.2025 | 36,80 | 37,13 | 36,50 | 36,73 | 0,22% | 42.792,00 |
| 06.05.2025 | 36,34 | 36,78 | 35,96 | 36,65 | 0,01% | 61.242,00 |
| 05.05.2025 | 36,79 | 36,95 | 36,26 | 36,65 | -0,46% | 17.104,00 |
| 02.05.2025 | 36,43 | 37,16 | 36,21 | 36,82 | 1,36% | 9.497,00 |
| 30.04.2025 | 36,82 | 36,92 | 35,96 | 36,32 | -1,59% | 4.215,00 |
| 29.04.2025 | 36,21 | 37,01 | 35,53 | 36,91 | 2,00% | 26.346,00 |
| 28.04.2025 | 36,56 | 37,17 | 35,85 | 36,18 | -1,13% | 58.323,00 |
| 25.04.2025 | 36,11 | 36,60 | 36,05 | 36,60 | 1,62% | 36.829,00 |
| 24.04.2025 | 35,44 | 36,14 | 35,12 | 36,01 | 1,95% | 14.121,00 |
| 23.04.2025 | 35,25 | 35,80 | 34,95 | 35,32 | 0,91% | 16.226,00 |
| 22.04.2025 | 33,66 | 35,00 | 33,57 | 35,00 | 3,53% | 41.376,00 |
| 17.04.2025 | 33,33 | 33,96 | 33,10 | 33,81 | 2,32% | 8.797,00 |
| 16.04.2025 | 33,22 | 33,48 | 32,96 | 33,04 | -1,40% | 43.445,00 |
| 15.04.2025 | 33,74 | 33,85 | 33,34 | 33,51 | 0,60% | 19.291,00 |
| 14.04.2025 | 33,14 | 33,35 | 32,70 | 33,31 | 1,71% | 8.212,00 |
| 11.04.2025 | 32,31 | 32,89 | 31,75 | 32,75 | 2,22% | 65.529,00 |
| 10.04.2025 | 34,04 | 34,04 | 31,48 | 32,04 | -6,30% | 33.124,00 |
| 09.04.2025 | 30,94 | 34,26 | 30,92 | 34,20 | 9,16% | 30.747,00 |
| 08.04.2025 | 33,15 | 33,19 | 31,06 | 31,33 | -3,33% | 29.311,00 |
| 07.04.2025 | 31,47 | 33,62 | 30,51 | 32,41 | -0,03% | 36.242,00 |
| 04.04.2025 | 33,51 | 33,74 | 31,95 | 32,42 | -3,35% | 41.927,00 |
| 03.04.2025 | 33,80 | 34,35 | 33,15 | 33,54 | -2,98% | 25.966,00 |
| 02.04.2025 | 34,51 | 34,65 | 33,91 | 34,57 | 0,55% | 40.424,00 |
| 01.04.2025 | 34,81 | 34,96 | 34,21 | 34,38 | -1,28% | 29.228,00 |
| 31.03.2025 | 35,54 | 35,61 | 34,21 | 34,83 | -2,25% | 51.465,00 |
| 28.03.2025 | 36,13 | 36,72 | 35,56 | 35,63 | -1,90% | 48.495,00 |
| 27.03.2025 | 36,70 | 36,71 | 35,87 | 36,32 | -2,84% | 55.730,00 |
| 26.03.2025 | 37,88 | 38,06 | 37,13 | 37,38 | -1,41% | 21.590,00 |
| 25.03.2025 | 37,41 | 38,03 | 37,41 | 37,91 | 0,93% | 44.260,00 |
| 24.03.2025 | 37,68 | 37,97 | 37,35 | 37,56 | 0,15% | 30.508,00 |
| 21.03.2025 | 37,68 | 37,75 | 36,94 | 37,51 | -0,49% | 46.718,00 |
| 20.03.2025 | 38,76 | 39,06 | 37,41 | 37,69 | -3,38% | 37.963,00 |
| 19.03.2025 | 39,29 | 39,38 | 38,36 | 39,01 | -0,61% | 33.899,00 |
| 18.03.2025 | 38,46 | 39,33 | 38,44 | 39,25 | 2,12% | 45.365,00 |
| 17.03.2025 | 38,62 | 39,05 | 38,05 | 38,44 | 0,69% | 26.948,00 |
| 14.03.2025 | 38,07 | 38,73 | 37,57 | 38,17 | 0,26% | 37.736,00 |
| 13.03.2025 | 38,55 | 38,72 | 37,70 | 38,07 | -1,08% | 20.162,00 |
| 12.03.2025 | 39,01 | 39,28 | 37,94 | 38,49 | -1,42% | 45.655,00 |
| 11.03.2025 | 39,26 | 40,38 | 38,32 | 39,04 | -1,13% | 32.616,00 |
| 10.03.2025 | 38,42 | 40,02 | 38,24 | 39,49 | 1,80% | 27.382,00 |
| 07.03.2025 | 38,66 | 39,12 | 38,32 | 38,79 | 0,03% | 13.300,00 |
| 06.03.2025 | 38,23 | 39,23 | 38,04 | 38,78 | 1,84% | 37.458,00 |
| 05.03.2025 | 38,17 | 38,89 | 37,80 | 38,08 | 0,28% | 30.417,00 |