35,640€
0,68%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 36,99 | 38,25 | 36,67 | 37,83 | 2,33% | 39.335,00 |
| 06.11.2024 | 38,24 | 38,27 | 36,12 | 36,97 | -3,18% | 39.531,00 |
| 05.11.2024 | 38,44 | 38,46 | 37,97 | 38,18 | -0,39% | 22.387,00 |
| 04.11.2024 | 38,22 | 38,82 | 38,13 | 38,33 | 0,33% | 14.209,00 |
| 01.11.2024 | 38,13 | 38,43 | 37,95 | 38,21 | 0,14% | 24.249,00 |
| 31.10.2024 | 38,30 | 38,50 | 37,91 | 38,15 | -0,40% | 21.930,00 |
| 30.10.2024 | 38,17 | 38,69 | 37,85 | 38,31 | -0,10% | 21.351,00 |
| 29.10.2024 | 39,70 | 39,83 | 38,11 | 38,35 | -3,27% | 30.179,00 |
| 28.10.2024 | 40,18 | 40,78 | 39,01 | 39,64 | -1,59% | 20.691,00 |
| 25.10.2024 | 39,89 | 40,70 | 39,65 | 40,28 | 0,32% | 31.929,00 |
| 24.10.2024 | 39,64 | 41,10 | 39,62 | 40,15 | 1,43% | 33.974,00 |
| 23.10.2024 | 39,89 | 40,68 | 39,59 | 39,59 | -0,55% | 24.886,00 |
| 22.10.2024 | 40,06 | 40,11 | 39,66 | 39,81 | -0,51% | 14.277,00 |
| 21.10.2024 | 40,16 | 40,41 | 39,70 | 40,01 | -0,52% | 12.044,00 |
| 18.10.2024 | 39,61 | 40,74 | 39,57 | 40,22 | 1,55% | 34.293,00 |
| 17.10.2024 | 39,73 | 39,84 | 39,51 | 39,61 | -0,38% | 20.694,00 |
| 16.10.2024 | 39,67 | 39,80 | 39,22 | 39,76 | 0,30% | 42.603,00 |
| 15.10.2024 | 39,94 | 39,98 | 39,44 | 39,64 | -0,76% | 26.697,00 |
| 14.10.2024 | 39,88 | 40,04 | 39,58 | 39,94 | 0,14% | 23.391,00 |
| 11.10.2024 | 39,91 | 39,96 | 39,54 | 39,89 | -0,08% | 32.202,00 |
| 10.10.2024 | 39,70 | 40,08 | 39,70 | 39,92 | -0,06% | 75.491,00 |
| 09.10.2024 | 39,77 | 40,09 | 39,45 | 39,94 | 0,58% | 40.117,00 |
| 08.10.2024 | 39,69 | 39,81 | 39,16 | 39,71 | -0,38% | 33.417,00 |
| 07.10.2024 | 40,05 | 40,07 | 39,52 | 39,86 | -0,47% | 16.972,00 |
| 04.10.2024 | 39,18 | 40,26 | 39,10 | 40,05 | 2,32% | 22.936,00 |
| 03.10.2024 | 40,18 | 40,34 | 38,83 | 39,14 | -3,55% | 32.008,00 |
| 02.10.2024 | 40,74 | 40,98 | 40,45 | 40,58 | -0,40% | 22.744,00 |
| 01.10.2024 | 41,20 | 41,44 | 40,40 | 40,75 | -1,06% | 27.849,00 |
| 30.09.2024 | 41,52 | 41,56 | 40,54 | 41,18 | -0,44% | 27.314,00 |
| 27.09.2024 | 41,46 | 42,63 | 40,41 | 41,36 | -0,36% | 52.551,00 |
| 26.09.2024 | 41,05 | 41,78 | 40,96 | 41,51 | 1,83% | 41.038,00 |
| 25.09.2024 | 41,15 | 41,56 | 40,66 | 40,77 | -1,10% | 27.742,00 |
| 24.09.2024 | 40,77 | 41,60 | 40,65 | 41,22 | 1,24% | 40.828,00 |
| 23.09.2024 | 39,78 | 40,76 | 39,43 | 40,72 | 2,45% | 29.063,00 |
| 20.09.2024 | 40,08 | 40,57 | 39,64 | 39,74 | -2,17% | 44.165,00 |
| 19.09.2024 | 40,76 | 41,52 | 40,56 | 40,62 | -0,10% | 46.162,00 |
| 18.09.2024 | 40,21 | 41,03 | 40,14 | 40,66 | 1,22% | 30.230,00 |
| 17.09.2024 | 39,88 | 40,73 | 39,84 | 40,17 | 0,69% | 37.946,00 |
| 16.09.2024 | 39,78 | 39,91 | 39,38 | 39,90 | 0,23% | 26.097,00 |
| 13.09.2024 | 39,02 | 40,25 | 38,89 | 39,81 | 2,02% | 15.402,00 |
| 12.09.2024 | 39,24 | 39,29 | 38,53 | 39,02 | -0,24% | 23.497,00 |
| 11.09.2024 | 38,31 | 39,17 | 38,27 | 39,11 | 1,69% | 11.576,00 |
| 10.09.2024 | 39,65 | 39,72 | 37,49 | 38,46 | -3,18% | 39.983,00 |
| 09.09.2024 | 39,25 | 39,74 | 39,15 | 39,73 | 1,47% | 34.722,00 |
| 06.09.2024 | 40,05 | 40,06 | 38,96 | 39,15 | -2,33% | 28.745,00 |
| 05.09.2024 | 39,75 | 40,82 | 39,60 | 40,09 | 0,59% | 23.053,00 |
| 04.09.2024 | 39,82 | 40,10 | 39,56 | 39,85 | -0,50% | 52.271,00 |
| 03.09.2024 | 40,76 | 41,03 | 39,95 | 40,05 | -2,04% | 20.809,00 |
| 02.09.2024 | 40,83 | 41,22 | 40,27 | 40,89 | 0,31% | 15.098,00 |
| 30.08.2024 | 40,70 | 40,99 | 40,62 | 40,76 | 0,62% | 16.716,00 |
| 29.08.2024 | 40,56 | 40,98 | 40,47 | 40,51 | -0,17% | 20.729,00 |
| 28.08.2024 | 40,92 | 40,92 | 40,39 | 40,58 | -0,73% | 36.405,00 |
| 27.08.2024 | 40,96 | 41,35 | 40,80 | 40,88 | -0,16% | 38.151,00 |
| 26.08.2024 | 40,83 | 41,01 | 40,63 | 40,95 | 0,44% | 15.591,00 |
| 23.08.2024 | 40,48 | 41,11 | 40,48 | 40,77 | 0,89% | 43.855,00 |
| 22.08.2024 | 40,43 | 40,68 | 40,37 | 40,41 | -0,07% | 22.496,00 |
| 21.08.2024 | 40,13 | 40,71 | 40,08 | 40,44 | 0,84% | 21.859,00 |
| 20.08.2024 | 40,57 | 40,67 | 40,08 | 40,10 | -1,17% | 20.325,00 |
| 19.08.2024 | 40,16 | 40,74 | 40,05 | 40,58 | 1,24% | 32.261,00 |
| 16.08.2024 | 40,03 | 40,18 | 39,76 | 40,08 | 0,34% | 15.260,00 |
| 15.08.2024 | 39,26 | 40,07 | 39,18 | 39,95 | 2,06% | 41.354,00 |
| 14.08.2024 | 38,93 | 39,50 | 38,87 | 39,14 | 0,58% | 44.663,00 |
| 13.08.2024 | 38,63 | 38,94 | 38,38 | 38,92 | 0,84% | 28.349,00 |
| 12.08.2024 | 38,99 | 39,19 | 38,38 | 38,59 | -0,87% | 22.457,00 |
| 09.08.2024 | 38,81 | 39,16 | 38,63 | 38,93 | 0,17% | 16.071,00 |
| 08.08.2024 | 38,62 | 38,90 | 38,39 | 38,87 | 1,28% | 24.521,00 |
| 07.08.2024 | 38,86 | 39,52 | 38,37 | 38,38 | -0,76% | 27.674,00 |
| 06.08.2024 | 39,39 | 39,46 | 38,28 | 38,67 | -0,78% | 34.402,00 |
| 05.08.2024 | 38,78 | 39,25 | 37,99 | 38,98 | -2,84% | 46.093,00 |