53,840€
3,06%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 52,55 | 54,34 | 52,51 | 53,96 | 3,29% | 80.683,00 |
| 01.06.2023 | 52,23 | 52,62 | 51,86 | 52,24 | 0,04% | 50.966,00 |
| 31.05.2023 | 53,88 | 53,94 | 51,76 | 52,22 | -3,60% | 21.234,00 |
| 30.05.2023 | 54,28 | 54,82 | 53,92 | 54,17 | -0,15% | 6.118,00 |
| 29.05.2023 | 54,88 | 55,00 | 54,06 | 54,25 | -0,82% | 6.774,00 |
| 26.05.2023 | 54,04 | 54,77 | 53,86 | 54,70 | 1,17% | 26.688,00 |
| 25.05.2023 | 54,10 | 54,64 | 53,68 | 54,07 | -0,53% | 20.817,00 |
| 24.05.2023 | 55,05 | 55,30 | 54,02 | 54,36 | -1,16% | 39.554,00 |
| 23.05.2023 | 54,85 | 55,88 | 54,56 | 55,00 | 0,55% | 30.478,00 |
| 22.05.2023 | 53,77 | 54,81 | 53,62 | 54,70 | 1,18% | 46.746,00 |
| 19.05.2023 | 53,32 | 54,40 | 53,16 | 54,06 | 1,69% | 15.574,00 |
| 18.05.2023 | 51,40 | 53,46 | 51,38 | 53,16 | 3,18% | 5.913,00 |
| 17.05.2023 | 51,56 | 51,74 | 50,88 | 51,52 | 0,16% | 5.042,00 |
| 16.05.2023 | 52,50 | 52,50 | 51,24 | 51,44 | -1,91% | 6.324,00 |
| 15.05.2023 | 52,72 | 53,34 | 52,20 | 52,44 | -0,11% | 5.813,00 |
| 12.05.2023 | 52,54 | 52,76 | 51,88 | 52,50 | 0,50% | 9.021,00 |
| 11.05.2023 | 51,46 | 52,62 | 51,34 | 52,24 | 1,99% | 12.065,00 |
| 10.05.2023 | 51,24 | 51,66 | 50,96 | 51,22 | 0,31% | 3.712,00 |
| 09.05.2023 | 51,64 | 51,92 | 51,06 | 51,06 | -0,97% | 4.621,00 |
| 08.05.2023 | 51,16 | 51,86 | 50,94 | 51,56 | 1,14% | 8.273,00 |
| 05.05.2023 | 50,24 | 51,14 | 50,10 | 50,98 | 1,19% | 5.689,00 |
| 04.05.2023 | 50,08 | 50,46 | 49,64 | 50,38 | 1,41% | 9.443,00 |
| 03.05.2023 | 49,78 | 50,18 | 49,10 | 49,68 | -0,04% | 8.335,00 |
| 02.05.2023 | 50,60 | 50,90 | 49,26 | 49,70 | -1,15% | 11.851,00 |
| 28.04.2023 | 50,28 | 50,54 | 48,42 | 50,28 | 0,04% | 29.767,00 |
| 27.04.2023 | 49,79 | 50,32 | 49,47 | 50,26 | 0,90% | 10.739,00 |
| 26.04.2023 | 49,99 | 50,18 | 49,56 | 49,81 | -0,12% | 15.946,00 |
| 25.04.2023 | 50,96 | 50,96 | 49,86 | 49,87 | -2,14% | 22.736,00 |
| 24.04.2023 | 50,78 | 51,44 | 50,58 | 50,96 | 0,12% | 9.306,00 |
| 21.04.2023 | 50,70 | 50,98 | 50,10 | 50,90 | 0,67% | 11.457,00 |
| 20.04.2023 | 52,32 | 52,38 | 49,99 | 50,56 | -3,59% | 28.495,00 |
| 19.04.2023 | 52,28 | 52,54 | 51,74 | 52,44 | 0,19% | 8.067,00 |
| 18.04.2023 | 52,90 | 52,90 | 52,26 | 52,34 | -0,87% | 4.346,00 |
| 17.04.2023 | 53,76 | 53,78 | 52,52 | 52,80 | -1,27% | 8.340,00 |
| 14.04.2023 | 52,76 | 53,74 | 52,76 | 53,48 | 2,02% | 21.254,00 |
| 13.04.2023 | 52,42 | 52,42 | 52,42 | 52,42 | -0,30% | - |
| 12.04.2023 | 53,08 | 53,52 | 52,58 | 52,58 | -0,87% | 5.121,00 |
| 11.04.2023 | 52,60 | 53,56 | 52,56 | 53,04 | 1,22% | 16.327,00 |
| 06.04.2023 | 52,12 | 52,52 | 51,70 | 52,40 | 0,38% | 3.858,00 |
| 05.04.2023 | 52,76 | 52,80 | 51,78 | 52,20 | -0,72% | 7.348,00 |
| 04.04.2023 | 52,80 | 53,64 | 52,50 | 52,58 | -0,34% | 13.678,00 |
| 03.04.2023 | 53,10 | 53,34 | 52,68 | 52,76 | -0,60% | 5.564,00 |
| 31.03.2023 | 53,28 | 53,28 | 52,66 | 53,08 | -0,38% | 4.783,00 |
| 30.03.2023 | 52,78 | 53,42 | 52,56 | 53,28 | 1,29% | 6.047,00 |
| 29.03.2023 | 51,92 | 52,74 | 51,12 | 52,60 | 2,06% | 10.520,00 |
| 28.03.2023 | 52,48 | 53,02 | 51,36 | 51,54 | -1,34% | 3.291,00 |
| 27.03.2023 | 52,24 | 52,24 | 52,24 | 52,24 | 2,11% | - |
| 24.03.2023 | 51,76 | 51,96 | 50,46 | 51,16 | -1,24% | 19.658,00 |
| 23.03.2023 | 52,76 | 53,04 | 51,30 | 51,80 | -1,52% | 6.310,00 |
| 22.03.2023 | 52,56 | 53,42 | 52,04 | 52,60 | 0,31% | 6.763,00 |
| 21.03.2023 | 51,20 | 52,72 | 51,12 | 52,44 | 2,94% | 12.006,00 |
| 20.03.2023 | 50,80 | 51,10 | 49,84 | 50,94 | -0,78% | 13.472,00 |
| 17.03.2023 | 52,68 | 53,00 | 50,84 | 51,34 | -2,58% | 14.264,00 |
| 16.03.2023 | 53,02 | 53,32 | 50,96 | 52,70 | -0,19% | 13.786,00 |
| 15.03.2023 | 54,88 | 55,06 | 52,04 | 52,80 | -3,37% | 16.888,00 |
| 14.03.2023 | 55,74 | 55,80 | 54,36 | 54,64 | -1,41% | 20.145,00 |
| 13.03.2023 | 57,78 | 57,78 | 54,76 | 55,42 | -2,12% | 11.446,00 |
| 10.03.2023 | 57,58 | 57,76 | 56,42 | 56,62 | -2,18% | 7.177,00 |
| 09.03.2023 | 59,80 | 59,88 | 57,88 | 57,88 | -3,15% | 9.131,00 |
| 08.03.2023 | 58,54 | 60,04 | 58,54 | 59,76 | 2,47% | 10.515,00 |
| 07.03.2023 | 58,54 | 60,08 | 58,32 | 58,32 | -0,48% | 17.753,00 |
| 06.03.2023 | 57,48 | 59,44 | 57,30 | 58,60 | 2,77% | 19.386,00 |
| 03.03.2023 | 53,92 | 57,50 | 53,58 | 57,02 | 5,13% | 27.005,00 |
| 02.03.2023 | 53,84 | 54,46 | 53,56 | 54,24 | 0,63% | 5.566,00 |
| 01.03.2023 | 53,98 | 54,70 | 53,80 | 53,90 | 0,56% | 6.722,00 |
| 28.02.2023 | 53,56 | 53,84 | 52,96 | 53,60 | 0,15% | 3.453,00 |
| 27.02.2023 | 53,54 | 53,76 | 53,34 | 53,52 | 0,56% | 12.913,00 |
| 24.02.2023 | 54,78 | 54,86 | 53,12 | 53,22 | -3,20% | 12.097,00 |
| 23.02.2023 | 54,80 | 55,18 | 54,62 | 54,98 | 0,62% | 3.642,00 |
| 22.02.2023 | 54,82 | 54,92 | 54,14 | 54,64 | -0,22% | 2.125,00 |
| 21.02.2023 | 55,62 | 55,62 | 54,62 | 54,76 | -1,55% | 6.777,00 |
| 20.02.2023 | 56,10 | 56,14 | 55,44 | 55,62 | -0,39% | 7.932,00 |
| 17.02.2023 | 55,74 | 56,16 | 55,34 | 55,84 | -0,32% | 6.152,00 |
| 16.02.2023 | 55,48 | 56,46 | 55,48 | 56,02 | 1,23% | 21.309,00 |
| 15.02.2023 | 55,06 | 55,60 | 55,00 | 55,34 | -0,25% | 5.850,00 |
| 14.02.2023 | 54,96 | 55,72 | 54,80 | 55,48 | 0,80% | 9.343,00 |
| 13.02.2023 | 55,18 | 55,44 | 54,82 | 55,04 | -0,58% | 18.885,00 |
| 10.02.2023 | 56,18 | 56,62 | 54,94 | 55,36 | -1,56% | 6.795,00 |
| 09.02.2023 | 56,30 | 57,22 | 56,20 | 56,24 | 0,36% | 6.375,00 |
| 08.02.2023 | 56,86 | 57,16 | 55,48 | 56,04 | -0,99% | 7.615,00 |
| 07.02.2023 | 56,78 | 57,02 | 55,98 | 56,60 | 0,04% | 3.018,00 |
| 06.02.2023 | 57,36 | 57,70 | 56,26 | 56,58 | -1,43% | 10.344,00 |
| 03.02.2023 | 57,44 | 58,46 | 56,80 | 57,40 | 0,03% | 18.624,00 |
| 02.02.2023 | 55,74 | 57,88 | 55,64 | 57,38 | 3,31% | 33.971,00 |
| 01.02.2023 | 54,94 | 56,28 | 54,46 | 55,54 | 1,35% | 12.036,00 |
| 31.01.2023 | 54,34 | 54,88 | 53,90 | 54,80 | 0,70% | 5.540,00 |
| 30.01.2023 | 55,00 | 55,00 | 54,18 | 54,42 | -0,66% | 14.683,00 |
| 27.01.2023 | 54,26 | 55,10 | 54,26 | 54,78 | 1,00% | 7.334,00 |
| 26.01.2023 | 54,30 | 54,50 | 53,94 | 54,24 | 0,22% | 16.892,00 |
| 25.01.2023 | 54,48 | 54,96 | 53,56 | 54,12 | -0,81% | 21.262,00 |
| 24.01.2023 | 55,16 | 55,26 | 54,12 | 54,56 | -0,66% | 9.984,00 |
| 23.01.2023 | 55,40 | 55,54 | 54,52 | 54,92 | -0,47% | 8.650,00 |
| 20.01.2023 | 54,84 | 55,42 | 54,04 | 55,18 | 1,06% | 9.959,00 |
| 19.01.2023 | 55,20 | 55,36 | 54,10 | 54,60 | -1,27% | 12.579,00 |
| 18.01.2023 | 55,66 | 55,90 | 55,04 | 55,30 | -0,61% | 8.322,00 |
| 17.01.2023 | 55,16 | 55,84 | 54,90 | 55,64 | 0,72% | 12.759,00 |
| 16.01.2023 | 55,38 | 55,56 | 54,92 | 55,24 | 0,04% | 5.861,00 |
| 13.01.2023 | 56,46 | 56,46 | 54,42 | 55,22 | -2,33% | 13.060,00 |
| 12.01.2023 | 56,36 | 56,90 | 56,14 | 56,54 | -0,07% | 9.047,00 |
| 11.01.2023 | 57,02 | 57,18 | 56,38 | 56,58 | -0,56% | 15.419,00 |