27,130€
-0,04%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 27,21 | 27,53 | 26,96 | 27,13 | -0,15% | 11.742,00 |
| 09.07.2026 | 27,47 | 27,59 | 27,02 | 27,17 | -0,69% | 11.576,00 |
| 08.07.2026 | 28,30 | 28,30 | 27,22 | 27,36 | -3,54% | 14.360,00 |
| 07.07.2026 | 28,32 | 28,94 | 28,30 | 28,37 | -0,12% | 16.694,00 |
| 06.07.2026 | 28,46 | 28,73 | 28,32 | 28,40 | 0,11% | 8.493,00 |
| 03.07.2026 | 27,87 | 28,49 | 27,83 | 28,37 | 1,43% | 18.867,00 |
| 02.07.2026 | 27,27 | 27,97 | 27,19 | 27,97 | 3,00% | 13.186,00 |
| 01.07.2026 | 27,03 | 27,27 | 26,93 | 27,16 | 0,31% | 6.498,00 |
| 30.06.2026 | 27,43 | 27,74 | 26,93 | 27,07 | -1,42% | 19.694,00 |
| 29.06.2026 | 27,93 | 28,02 | 27,08 | 27,46 | -2,03% | 24.404,00 |
| 26.06.2026 | 28,31 | 28,69 | 27,66 | 28,03 | -6,19% | 25.588,00 |
| 25.06.2026 | 30,06 | 30,37 | 29,58 | 29,88 | 0,71% | 17.672,00 |
| 24.06.2026 | 30,06 | 30,09 | 29,34 | 29,67 | -1,31% | 37.366,00 |
| 23.06.2026 | 30,09 | 30,19 | 29,68 | 30,07 | -0,36% | 8.008,00 |
| 22.06.2026 | 30,74 | 30,80 | 29,54 | 30,18 | -1,31% | 26.761,00 |
| 19.06.2026 | 30,10 | 30,76 | 30,10 | 30,58 | 1,17% | 23.185,00 |
| 18.06.2026 | 30,54 | 30,62 | 29,94 | 30,22 | -0,82% | 23.618,00 |
| 17.06.2026 | 30,85 | 30,87 | 30,15 | 30,47 | -1,65% | 22.842,00 |
| 16.06.2026 | 31,30 | 31,38 | 30,86 | 30,98 | -0,91% | 24.095,00 |
| 15.06.2026 | 31,24 | 31,88 | 31,09 | 31,27 | 1,33% | 77.440,00 |
| 12.06.2026 | 30,77 | 31,20 | 30,71 | 30,86 | 0,11% | 36.917,00 |
| 11.06.2026 | 30,58 | 30,86 | 30,20 | 30,82 | 1,53% | 34.226,00 |
| 10.06.2026 | 31,01 | 31,05 | 30,35 | 30,36 | -2,47% | 15.108,00 |
| 09.06.2026 | 30,96 | 31,42 | 30,84 | 31,13 | 0,68% | 11.101,00 |
| 08.06.2026 | 30,52 | 31,08 | 30,28 | 30,92 | 1,16% | 13.943,00 |
| 05.06.2026 | 30,81 | 31,10 | 30,51 | 30,56 | -1,00% | 28.591,00 |
| 04.06.2026 | 31,18 | 31,38 | 30,66 | 30,87 | -1,31% | 24.009,00 |
| 03.06.2026 | 31,83 | 31,84 | 31,08 | 31,28 | -1,88% | 23.854,00 |
| 02.06.2026 | 32,11 | 32,54 | 31,67 | 31,88 | -0,93% | 59.670,00 |
| 01.06.2026 | 32,78 | 32,85 | 31,94 | 32,18 | -1,26% | 34.159,00 |
| 29.05.2026 | 32,80 | 33,12 | 32,53 | 32,59 | -0,20% | 40.423,00 |
| 28.05.2026 | 32,92 | 33,10 | 32,53 | 32,66 | -1,60% | 24.325,00 |
| 27.05.2026 | 32,57 | 33,45 | 32,51 | 33,19 | 2,03% | 8.676,00 |
| 26.05.2026 | 32,37 | 32,71 | 32,27 | 32,53 | 0,20% | 5.567,00 |
| 25.05.2026 | 32,53 | 32,86 | 32,41 | 32,46 | 0,45% | 32.197,00 |
| 22.05.2026 | 32,18 | 32,45 | 31,97 | 32,32 | 0,59% | 20.591,00 |
| 21.05.2026 | 31,59 | 32,22 | 31,57 | 32,13 | 1,52% | 69.471,00 |
| 20.05.2026 | 31,36 | 32,00 | 31,24 | 31,65 | 0,60% | 13.758,00 |
| 19.05.2026 | 31,63 | 31,90 | 31,34 | 31,46 | -0,46% | 37.104,00 |
| 18.05.2026 | 31,74 | 31,95 | 31,26 | 31,60 | -0,72% | 55.582,00 |
| 15.05.2026 | 31,82 | 32,30 | 31,70 | 31,83 | -0,47% | 29.776,00 |
| 14.05.2026 | 32,08 | 32,89 | 31,98 | 31,98 | -0,28% | 12.617,00 |
| 13.05.2026 | 32,27 | 32,32 | 31,22 | 32,07 | -0,20% | 39.590,00 |
| 12.05.2026 | 31,93 | 32,41 | 31,84 | 32,14 | 0,08% | 25.163,00 |
| 11.05.2026 | 31,75 | 32,15 | 31,57 | 32,11 | 0,78% | 65.418,00 |
| 08.05.2026 | 31,36 | 31,94 | 31,32 | 31,86 | 1,55% | 19.094,00 |
| 07.05.2026 | 31,70 | 32,20 | 31,37 | 31,38 | -1,04% | 50.162,00 |
| 06.05.2026 | 30,99 | 32,55 | 30,89 | 31,71 | 2,74% | 84.169,00 |
| 05.05.2026 | 30,72 | 30,92 | 30,55 | 30,86 | 0,52% | 31.950,00 |
| 04.05.2026 | 30,54 | 30,94 | 30,27 | 30,70 | -1,03% | 28.644,00 |
| 30.04.2026 | 30,97 | 31,22 | 30,24 | 31,02 | -0,55% | 49.200,00 |
| 29.04.2026 | 31,31 | 31,45 | 30,66 | 31,19 | -0,26% | 8.504,00 |
| 28.04.2026 | 31,48 | 31,53 | 31,11 | 31,27 | -0,32% | 1.313,00 |
| 27.04.2026 | 31,27 | 31,55 | 31,20 | 31,37 | -0,44% | 3.581,00 |
| 24.04.2026 | 32,02 | 32,17 | 31,31 | 31,51 | -1,44% | 17.270,00 |
| 23.04.2026 | 32,18 | 32,27 | 31,77 | 31,97 | -1,30% | 1.807,00 |
| 22.04.2026 | 32,91 | 32,99 | 32,30 | 32,39 | -0,77% | 5.006,00 |
| 21.04.2026 | 33,11 | 33,33 | 32,64 | 32,64 | -1,18% | 3.453,00 |
| 20.04.2026 | 33,24 | 33,24 | 32,85 | 33,03 | -1,17% | 3.279,00 |
| 17.04.2026 | 32,72 | 33,89 | 32,72 | 33,42 | 2,30% | 3.244,00 |
| 16.04.2026 | 32,85 | 33,08 | 32,57 | 32,67 | -0,58% | 3.084,00 |
| 15.04.2026 | 32,51 | 33,00 | 32,42 | 32,86 | 0,86% | 5.603,00 |
| 14.04.2026 | 32,09 | 32,72 | 32,03 | 32,58 | 1,31% | 1.151,00 |
| 13.04.2026 | 32,01 | 32,22 | 31,65 | 32,16 | 0,00% | 2.043,00 |
| 10.04.2026 | 32,27 | 32,47 | 32,10 | 32,16 | -0,37% | 10.075,00 |
| 09.04.2026 | 32,21 | 32,36 | 31,97 | 32,28 | -0,40% | 5.141,00 |
| 08.04.2026 | 32,55 | 33,07 | 32,26 | 32,41 | 2,63% | 14.481,00 |
| 07.04.2026 | 31,85 | 32,16 | 31,26 | 31,58 | -1,07% | 4.702,00 |
| 02.04.2026 | 31,41 | 32,02 | 31,21 | 31,92 | 0,16% | 2.995,00 |
| 01.04.2026 | 31,52 | 32,06 | 31,48 | 31,87 | 1,46% | 4.861,00 |
| 31.03.2026 | 30,87 | 31,42 | 30,77 | 31,41 | 2,18% | 5.419,00 |
| 30.03.2026 | 30,96 | 31,06 | 30,58 | 30,74 | -0,71% | 5.749,00 |
| 27.03.2026 | 31,42 | 31,46 | 30,72 | 30,96 | -0,39% | 10.139,00 |
| 26.03.2026 | 31,95 | 32,08 | 30,81 | 31,08 | -3,00% | 6.501,00 |
| 25.03.2026 | 32,22 | 32,48 | 31,82 | 32,04 | -0,06% | 4.086,00 |
| 24.03.2026 | 31,52 | 32,33 | 31,51 | 32,06 | 0,28% | 899,00 |
| 23.03.2026 | 31,16 | 32,22 | 30,63 | 31,97 | 2,40% | 4.918,00 |
| 20.03.2026 | 31,69 | 31,81 | 31,17 | 31,22 | -1,61% | 6.719,00 |
| 19.03.2026 | 31,83 | 31,90 | 31,21 | 31,73 | -0,66% | 6.932,00 |
| 18.03.2026 | 32,44 | 32,62 | 31,93 | 31,94 | -0,75% | 6.941,00 |
| 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 |