34,240€
0,09%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,39 | 34,72 | 34,12 | 34,25 | -0,10% | 6.366,00 |
| 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 |
| 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 |