33,470€
-2,87%
Echtzeit-Aktienkurs PORSCHE AUTOM.HLDG VZO
Bid:
Ask:
Aktienkurse zur PORSCHE AUTOM.HLDG VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 38,26 | 38,46 | 37,01 | 37,97 | -0,86% | 43.503,00 |
| 03.03.2025 | 37,68 | 39,85 | 37,34 | 38,30 | 2,09% | 56.112,00 |
| 28.02.2025 | 37,36 | 37,80 | 37,23 | 37,52 | -0,09% | 43.489,00 |
| 27.02.2025 | 38,77 | 38,77 | 37,38 | 37,55 | -3,28% | 35.349,00 |
| 26.02.2025 | 38,70 | 39,34 | 38,50 | 38,83 | 0,78% | 34.135,00 |
| 25.02.2025 | 37,53 | 38,83 | 37,40 | 38,53 | 2,68% | 27.643,00 |
| 24.02.2025 | 37,21 | 37,87 | 36,74 | 37,52 | 1,89% | 25.021,00 |
| 21.02.2025 | 36,66 | 37,14 | 36,50 | 36,83 | 0,45% | 70.114,00 |
| 20.02.2025 | 36,92 | 37,22 | 36,53 | 36,66 | -0,72% | 19.079,00 |
| 19.02.2025 | 37,82 | 37,96 | 36,76 | 36,93 | -2,88% | 85.231,00 |
| 18.02.2025 | 38,13 | 38,32 | 37,83 | 38,02 | -0,45% | 17.769,00 |
| 17.02.2025 | 38,13 | 38,30 | 37,93 | 38,19 | 0,10% | 29.835,00 |
| 14.02.2025 | 37,63 | 38,48 | 37,43 | 38,15 | 0,97% | 17.543,00 |
| 13.02.2025 | 37,01 | 38,17 | 36,70 | 37,79 | 3,46% | 86.717,00 |
| 12.02.2025 | 36,22 | 36,66 | 36,15 | 36,52 | 0,81% | 40.856,00 |
| 11.02.2025 | 36,87 | 36,91 | 36,06 | 36,23 | -1,94% | 40.645,00 |
| 10.02.2025 | 36,69 | 37,06 | 36,50 | 36,94 | 0,37% | 35.638,00 |
| 07.02.2025 | 36,98 | 37,59 | 36,44 | 36,81 | -1,35% | 65.472,00 |
| 06.02.2025 | 37,05 | 37,67 | 36,64 | 37,31 | 0,78% | 27.810,00 |
| 05.02.2025 | 37,23 | 37,61 | 36,45 | 37,02 | -0,75% | 14.191,00 |
| 04.02.2025 | 37,61 | 37,65 | 37,01 | 37,30 | -0,60% | 27.805,00 |
| 03.02.2025 | 36,52 | 37,66 | 36,32 | 37,53 | -1,35% | 28.298,00 |
| 31.01.2025 | 37,96 | 38,28 | 37,82 | 38,04 | 0,20% | 18.113,00 |
| 30.01.2025 | 37,61 | 38,08 | 37,52 | 37,97 | 1,13% | 27.569,00 |
| 29.01.2025 | 37,92 | 37,93 | 37,49 | 37,54 | -0,77% | 13.559,00 |
| 28.01.2025 | 37,87 | 38,14 | 37,61 | 37,83 | -0,13% | 21.925,00 |
| 27.01.2025 | 37,06 | 37,95 | 36,96 | 37,88 | 1,65% | 37.259,00 |
| 24.01.2025 | 37,14 | 37,99 | 36,98 | 37,27 | 0,42% | 35.597,00 |
| 23.01.2025 | 36,93 | 37,30 | 36,74 | 37,11 | 0,73% | 18.191,00 |
| 22.01.2025 | 36,86 | 37,12 | 36,54 | 36,84 | -1,02% | 21.547,00 |
| 21.01.2025 | 36,96 | 37,23 | 36,56 | 37,22 | 0,61% | 60.760,00 |
| 20.01.2025 | 36,37 | 37,51 | 36,24 | 37,00 | 1,43% | 24.010,00 |
| 17.01.2025 | 36,43 | 36,85 | 36,40 | 36,48 | 0,22% | 12.496,00 |
| 16.01.2025 | 36,54 | 36,95 | 36,38 | 36,40 | -0,55% | 30.903,00 |
| 15.01.2025 | 35,88 | 36,61 | 35,69 | 36,60 | 1,99% | 13.234,00 |
| 14.01.2025 | 35,36 | 36,31 | 35,27 | 35,88 | -0,54% | 37.911,00 |
| 13.01.2025 | 35,71 | 36,44 | 35,62 | 36,08 | 0,81% | 19.962,00 |
| 10.01.2025 | 35,61 | 36,35 | 35,19 | 35,79 | 0,45% | 32.506,00 |
| 09.01.2025 | 35,98 | 36,14 | 35,29 | 35,63 | -1,48% | 26.519,00 |
| 08.01.2025 | 36,42 | 36,65 | 35,92 | 36,16 | -0,84% | 40.863,00 |
| 07.01.2025 | 36,55 | 36,83 | 36,29 | 36,47 | -0,36% | 17.925,00 |
| 06.01.2025 | 36,00 | 37,51 | 35,95 | 36,60 | 1,53% | 77.057,00 |
| 03.01.2025 | 36,16 | 36,41 | 35,74 | 36,05 | -0,15% | 28.431,00 |
| 02.01.2025 | 36,42 | 36,57 | 35,80 | 36,10 | -1,01% | 26.251,00 |
| 30.12.2024 | 36,11 | 36,48 | 35,88 | 36,47 | 0,94% | 8.504,00 |
| 27.12.2024 | 35,23 | 36,24 | 35,02 | 36,13 | 2,60% | 44.243,00 |
| 23.12.2024 | 35,70 | 36,10 | 34,70 | 35,22 | -1,34% | 34.790,00 |
| 20.12.2024 | 35,45 | 36,09 | 35,18 | 35,70 | 0,48% | 57.304,00 |
| 19.12.2024 | 35,27 | 36,44 | 35,19 | 35,53 | 0,10% | 45.610,00 |
| 18.12.2024 | 35,64 | 36,14 | 35,47 | 35,49 | -0,56% | 25.002,00 |
| 17.12.2024 | 35,20 | 35,79 | 34,94 | 35,69 | 1,19% | 18.678,00 |
| 16.12.2024 | 34,98 | 35,68 | 34,70 | 35,27 | 0,06% | 37.541,00 |
| 13.12.2024 | 35,91 | 36,59 | 35,09 | 35,25 | -1,76% | 59.326,00 |
| 12.12.2024 | 35,74 | 36,09 | 35,54 | 35,88 | 0,46% | 32.336,00 |
| 11.12.2024 | 35,70 | 36,08 | 35,54 | 35,72 | 0,18% | 37.041,00 |
| 10.12.2024 | 35,33 | 35,82 | 35,22 | 35,65 | 0,75% | 26.156,00 |
| 09.12.2024 | 34,73 | 35,65 | 34,35 | 35,39 | 1,40% | 47.385,00 |
| 06.12.2024 | 34,52 | 35,24 | 34,46 | 34,90 | 0,95% | 44.740,00 |
| 05.12.2024 | 34,46 | 34,70 | 34,33 | 34,57 | 0,09% | 57.877,00 |
| 04.12.2024 | 34,23 | 34,88 | 34,13 | 34,54 | 1,04% | 25.376,00 |
| 03.12.2024 | 34,41 | 34,75 | 34,13 | 34,18 | -1,40% | 26.428,00 |
| 02.12.2024 | 34,67 | 34,85 | 33,86 | 34,67 | -0,40% | 39.277,00 |
| 29.11.2024 | 34,31 | 34,84 | 34,08 | 34,81 | 1,25% | 34.757,00 |
| 28.11.2024 | 34,10 | 34,48 | 34,03 | 34,38 | 0,98% | 22.123,00 |
| 27.11.2024 | 33,87 | 34,04 | 33,53 | 34,04 | 0,64% | 21.771,00 |
| 26.11.2024 | 34,42 | 34,44 | 33,58 | 33,83 | -2,06% | 19.120,00 |
| 25.11.2024 | 34,42 | 34,92 | 34,25 | 34,54 | 0,52% | 46.097,00 |
| 22.11.2024 | 33,99 | 34,37 | 33,41 | 34,36 | 0,96% | 19.194,00 |
| 21.11.2024 | 34,29 | 34,31 | 33,57 | 34,03 | -0,73% | 21.641,00 |
| 20.11.2024 | 34,95 | 35,04 | 34,15 | 34,28 | -1,55% | 24.717,00 |
| 19.11.2024 | 35,08 | 35,38 | 34,43 | 34,82 | -0,91% | 21.575,00 |
| 18.11.2024 | 35,15 | 35,46 | 34,78 | 35,14 | -1,40% | 35.213,00 |
| 15.11.2024 | 34,91 | 35,76 | 34,68 | 35,64 | 2,06% | 43.525,00 |
| 14.11.2024 | 34,41 | 35,18 | 34,06 | 34,92 | 1,41% | 36.737,00 |
| 13.11.2024 | 36,63 | 36,67 | 33,83 | 34,44 | -6,21% | 33.502,00 |
| 12.11.2024 | 36,66 | 37,10 | 36,35 | 36,72 | -0,20% | 41.191,00 |
| 11.11.2024 | 36,98 | 37,34 | 36,58 | 36,79 | -0,73% | 51.577,00 |
| 08.11.2024 | 37,75 | 37,91 | 36,63 | 37,06 | -2,02% | 13.447,00 |