31,290€
-1,39%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 31,73 | 31,83 | 31,16 | 31,29 | -1,39% | 49.151,00 |
| 19.03.2026 | 31,81 | 31,96 | 31,28 | 31,73 | -0,67% | 17.103,00 |
| 18.03.2026 | 32,50 | 32,56 | 31,94 | 31,95 | -0,73% | 38.509,00 |
| 17.03.2026 | 32,02 | 32,53 | 31,84 | 32,18 | 0,50% | 2.810,00 |
| 16.03.2026 | 32,62 | 32,62 | 31,88 | 32,02 | -1,17% | 11.896,00 |
| 13.03.2026 | 32,96 | 32,96 | 32,20 | 32,40 | -1,67% | 5.447,00 |
| 12.03.2026 | 33,13 | 33,15 | 32,77 | 32,95 | -1,14% | 7.424,00 |
| 11.03.2026 | 33,25 | 33,60 | 33,03 | 33,33 | 0,12% | 5.488,00 |
| 10.03.2026 | 33,07 | 33,69 | 32,67 | 33,29 | 0,76% | 10.984,00 |
| 09.03.2026 | 33,06 | 33,26 | 32,36 | 33,04 | -2,02% | 15.453,00 |
| 06.03.2026 | 34,20 | 34,22 | 33,25 | 33,72 | -0,88% | 82.741,00 |
| 05.03.2026 | 34,08 | 34,50 | 33,80 | 34,02 | -0,58% | 14.515,00 |
| 04.03.2026 | 33,97 | 34,45 | 33,78 | 34,22 | -0,75% | 6.231,00 |
| 03.03.2026 | 34,71 | 34,71 | 33,53 | 34,48 | -1,46% | 11.643,00 |
| 02.03.2026 | 35,14 | 35,23 | 34,74 | 34,99 | -2,62% | 5.810,00 |
| 27.02.2026 | 36,22 | 36,38 | 35,91 | 35,93 | -0,91% | 1.068,00 |
| 26.02.2026 | 35,89 | 36,38 | 35,89 | 36,26 | 0,55% | 3.695,00 |
| 25.02.2026 | 36,21 | 36,35 | 35,83 | 36,06 | -0,44% | 7.139,00 |
| 24.02.2026 | 35,92 | 36,52 | 35,91 | 36,22 | 0,84% | 1.817,00 |
| 23.02.2026 | 36,57 | 36,85 | 35,86 | 35,92 | -2,18% | 5.111,00 |
| 20.02.2026 | 35,93 | 36,95 | 35,84 | 36,72 | 2,48% | 12.440,00 |
| 19.02.2026 | 36,06 | 36,28 | 35,63 | 35,83 | -0,64% | 3.367,00 |
| 18.02.2026 | 35,75 | 36,46 | 35,71 | 36,06 | 1,04% | 4.653,00 |
| 17.02.2026 | 35,51 | 36,10 | 35,43 | 35,69 | 0,08% | 3.350,00 |
| 16.02.2026 | 35,79 | 36,07 | 35,53 | 35,66 | -0,31% | 4.411,00 |
| 13.02.2026 | 35,67 | 35,98 | 35,61 | 35,77 | 0,25% | 356,00 |
| 12.02.2026 | 35,90 | 36,10 | 35,32 | 35,68 | -0,45% | 6.723,00 |
| 11.02.2026 | 36,02 | 36,12 | 35,72 | 35,84 | 0,42% | 1.212,00 |
| 10.02.2026 | 35,21 | 35,97 | 35,15 | 35,69 | 1,54% | 2.736,00 |
| 09.02.2026 | 35,52 | 35,60 | 35,09 | 35,15 | -0,79% | 1.729,00 |
| 06.02.2026 | 35,52 | 35,71 | 34,86 | 35,43 | 0,03% | 12.440,00 |
| 05.02.2026 | 36,43 | 36,43 | 35,40 | 35,42 | -2,75% | 2.833,00 |
| 04.02.2026 | 35,69 | 36,86 | 35,69 | 36,42 | 2,19% | 7.502,00 |
| 03.02.2026 | 36,22 | 36,49 | 35,56 | 35,64 | -1,27% | 4.708,00 |
| 02.02.2026 | 35,86 | 36,53 | 35,79 | 36,10 | -0,11% | 7.388,00 |
| 30.01.2026 | 36,35 | 36,48 | 36,03 | 36,14 | -0,58% | 3.699,00 |
| 29.01.2026 | 36,20 | 36,67 | 36,15 | 36,35 | 0,19% | 2.061,00 |
| 28.01.2026 | 36,29 | 36,55 | 36,01 | 36,28 | -0,06% | 5.083,00 |
| 27.01.2026 | 37,15 | 37,27 | 36,14 | 36,30 | -2,45% | 6.807,00 |
| 26.01.2026 | 37,10 | 37,43 | 36,98 | 37,21 | 0,13% | 9.529,00 |
| 23.01.2026 | 37,61 | 37,67 | 37,04 | 37,16 | -1,20% | 16.406,00 |
| 22.01.2026 | 37,07 | 37,80 | 37,00 | 37,61 | 2,42% | 5.704,00 |
| 21.01.2026 | 35,49 | 36,90 | 35,47 | 36,72 | 3,76% | 10.932,00 |
| 20.01.2026 | 35,89 | 36,16 | 35,39 | 35,39 | -1,80% | 12.593,00 |
| 19.01.2026 | 36,61 | 36,61 | 35,81 | 36,04 | -3,74% | 21.383,00 |
| 16.01.2026 | 37,95 | 37,98 | 37,31 | 37,44 | -1,40% | 4.271,00 |
| 15.01.2026 | 38,37 | 38,65 | 37,76 | 37,97 | -0,84% | 5.900,00 |
| 14.01.2026 | 37,90 | 38,63 | 37,89 | 38,29 | 1,03% | 2.531,00 |
| 13.01.2026 | 38,15 | 38,28 | 37,56 | 37,90 | -0,76% | 9.116,00 |
| 12.01.2026 | 38,66 | 38,66 | 37,98 | 38,19 | -0,99% | 30.652,00 |
| 09.01.2026 | 38,53 | 39,30 | 38,44 | 38,57 | 0,03% | 4.406,00 |
| 08.01.2026 | 38,53 | 38,70 | 37,92 | 38,56 | -0,26% | 2.223,00 |
| 07.01.2026 | 38,97 | 39,19 | 38,51 | 38,66 | -0,87% | 15.097,00 |
| 06.01.2026 | 39,54 | 39,56 | 38,92 | 39,00 | -1,19% | 6.457,00 |
| 05.01.2026 | 40,66 | 40,71 | 39,31 | 39,47 | -2,50% | 3.261,00 |
| 02.01.2026 | 39,85 | 40,56 | 39,75 | 40,48 | 1,79% | 6.021,00 |
| 30.12.2025 | 39,55 | 39,77 | 39,39 | 39,77 | 0,61% | 2.434,00 |
| 29.12.2025 | 39,62 | 39,92 | 39,52 | 39,53 | -0,10% | 7.765,00 |
| 23.12.2025 | 39,75 | 39,83 | 39,56 | 39,57 | -0,30% | 5.597,00 |
| 22.12.2025 | 40,00 | 40,05 | 39,60 | 39,69 | -0,87% | 9.361,00 |
| 19.12.2025 | 39,87 | 40,28 | 39,77 | 40,04 | 0,53% | 6.954,00 |
| 18.12.2025 | 40,03 | 40,10 | 39,80 | 39,83 | -0,10% | 6.871,00 |
| 17.12.2025 | 40,53 | 40,53 | 39,87 | 39,87 | -1,53% | 17.227,00 |
| 16.12.2025 | 40,67 | 41,24 | 40,31 | 40,49 | -0,88% | 7.344,00 |
| 15.12.2025 | 40,93 | 41,39 | 40,82 | 40,85 | 0,10% | 4.207,00 |
| 12.12.2025 | 41,22 | 41,24 | 40,67 | 40,81 | -0,51% | 5.444,00 |
| 11.12.2025 | 40,58 | 41,51 | 40,41 | 41,02 | 1,23% | 9.220,00 |
| 10.12.2025 | 40,81 | 41,41 | 40,41 | 40,52 | -0,69% | 9.039,00 |
| 09.12.2025 | 40,82 | 41,06 | 40,64 | 40,80 | 0,20% | 10.100,00 |
| 08.12.2025 | 40,20 | 40,92 | 40,17 | 40,72 | 1,24% | 9.738,00 |
| 05.12.2025 | 39,81 | 40,65 | 39,61 | 40,22 | 1,64% | 10.112,00 |
| 04.12.2025 | 37,92 | 39,78 | 37,88 | 39,57 | 5,27% | 31.850,00 |
| 03.12.2025 | 37,54 | 38,01 | 37,36 | 37,59 | 0,43% | 4.952,00 |
| 02.12.2025 | 37,30 | 37,72 | 37,08 | 37,43 | 0,35% | 5.364,00 |
| 01.12.2025 | 36,81 | 37,45 | 36,81 | 37,30 | 0,87% | 7.463,00 |
| 28.11.2025 | 36,98 | 36,98 | 36,98 | 36,98 | 0,14% | - |
| 27.11.2025 | 36,57 | 37,02 | 36,55 | 36,93 | 0,90% | 5.378,00 |
| 26.11.2025 | 36,76 | 36,84 | 36,19 | 36,60 | -0,33% | 2.017,00 |
| 25.11.2025 | 36,19 | 36,82 | 35,89 | 36,72 | 2,06% | 1.251,00 |
| 24.11.2025 | 36,11 | 36,37 | 35,93 | 35,98 | 0,28% | 936,00 |
| 21.11.2025 | 34,83 | 35,98 | 34,83 | 35,88 | 3,22% | 7.536,00 |
| 20.11.2025 | 35,77 | 35,96 | 34,76 | 34,76 | -2,25% | 1.669,00 |
| 19.11.2025 | 36,12 | 36,27 | 35,53 | 35,56 | -1,58% | 1.780,00 |
| 18.11.2025 | 36,34 | 36,63 | 36,13 | 36,13 | -1,50% | 3.104,00 |
| 17.11.2025 | 37,27 | 37,52 | 36,62 | 36,68 | -1,50% | 2.334,00 |
| 14.11.2025 | 37,56 | 37,56 | 37,01 | 37,24 | -0,51% | 5.296,00 |
| 13.11.2025 | 37,71 | 37,78 | 37,20 | 37,43 | 0,70% | 7.096,00 |
| 12.11.2025 | 36,46 | 37,59 | 36,46 | 37,17 | 2,17% | 9.950,00 |
| 11.11.2025 | 35,80 | 36,41 | 35,66 | 36,38 | 1,59% | 3.410,00 |
| 10.11.2025 | 35,71 | 36,00 | 35,59 | 35,81 | 0,90% | 3.299,00 |
| 08.11.2025 | 34,80 | 35,58 | 34,80 | 35,49 | 1,08% | 5.479,00 |
| 07.11.2025 | 35,11 | 35,11 | 35,11 | 35,11 | 0,98% | - |
| 06.11.2025 | 35,09 | 35,32 | 34,74 | 34,77 | -1,02% | 7.543,00 |
| 05.11.2025 | 34,56 | 35,37 | 34,43 | 35,13 | 2,00% | 3.104,00 |
| 04.11.2025 | 34,54 | 35,04 | 34,43 | 34,44 | -1,26% | 6.397,00 |
| 03.11.2025 | 34,63 | 35,26 | 34,42 | 34,88 | 1,54% | 19.833,00 |
| 31.10.2025 | 34,58 | 34,89 | 34,32 | 34,35 | -0,67% | 3.192,00 |
| 30.10.2025 | 35,48 | 35,71 | 34,58 | 34,58 | -2,37% | 6.301,00 |
| 29.10.2025 | 35,00 | 35,72 | 35,00 | 35,42 | 1,20% | 4.376,00 |
| 28.10.2025 | 35,12 | 35,30 | 34,88 | 35,00 | -0,11% | 4.832,00 |