48,990€
-0,41%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,17 | 49,44 | 48,97 | 49,00 | -0,40% | 1.469,00 |
27.03.2024 | 49,07 | 49,53 | 48,64 | 49,19 | 0,24% | 6.878,00 |
26.03.2024 | 48,69 | 49,39 | 48,38 | 49,07 | 0,79% | 6.192,00 |
25.03.2024 | 49,04 | 49,56 | 48,28 | 48,69 | -0,76% | 9.280,00 |
22.03.2024 | 48,72 | 49,88 | 48,21 | 49,06 | 0,71% | 5.888,00 |
21.03.2024 | 49,15 | 49,33 | 47,94 | 48,72 | -0,89% | 7.149,00 |
20.03.2024 | 48,33 | 49,17 | 48,03 | 49,15 | 1,71% | 6.098,00 |
19.03.2024 | 48,31 | 48,74 | 48,06 | 48,33 | 0,04% | 19.451,00 |
18.03.2024 | 47,37 | 48,46 | 47,36 | 48,31 | 2,06% | 5.396,00 |
15.03.2024 | 46,94 | 47,93 | 46,91 | 47,33 | 0,87% | 7.038,00 |
14.03.2024 | 47,63 | 48,12 | 46,84 | 46,92 | -1,48% | 4.240,00 |
13.03.2024 | 48,90 | 49,12 | 47,26 | 47,63 | -2,60% | 7.732,00 |
12.03.2024 | 46,96 | 49,10 | 45,82 | 48,90 | 4,32% | 19.325,00 |
11.03.2024 | 46,51 | 46,94 | 46,12 | 46,87 | 0,57% | 6.962,00 |
08.03.2024 | 47,07 | 47,12 | 46,32 | 46,61 | -0,94% | 5.328,00 |
07.03.2024 | 47,56 | 47,59 | 46,51 | 47,05 | -1,07% | 8.783,00 |
06.03.2024 | 48,20 | 48,48 | 47,51 | 47,56 | -1,40% | 1.483,00 |
05.03.2024 | 48,28 | 48,41 | 47,55 | 48,23 | -0,20% | 4.495,00 |
04.03.2024 | 49,16 | 49,68 | 48,22 | 48,33 | -2,14% | 4.284,00 |
01.03.2024 | 49,80 | 50,70 | 48,09 | 49,38 | -0,40% | 174.306,00 |
29.02.2024 | 49,40 | 50,02 | 49,25 | 49,58 | -0,10% | 77.040,00 |
28.02.2024 | 49,47 | 49,79 | 49,09 | 49,63 | 0,40% | 54.433,00 |
27.02.2024 | 48,78 | 50,12 | 48,66 | 49,43 | 0,75% | 122.133,00 |
26.02.2024 | 48,75 | 49,13 | 48,00 | 49,06 | 0,74% | 59.256,00 |
23.02.2024 | 48,18 | 49,38 | 48,03 | 48,70 | 1,06% | 119.382,00 |
22.02.2024 | 45,93 | 48,32 | 45,81 | 48,19 | 5,08% | 164.961,00 |
21.02.2024 | 45,06 | 45,98 | 45,02 | 45,86 | 1,75% | 65.572,00 |
20.02.2024 | 45,97 | 46,11 | 44,88 | 45,07 | -2,51% | 101.626,00 |
19.02.2024 | 47,59 | 47,59 | 45,80 | 46,23 | -3,08% | 76.237,00 |
16.02.2024 | 46,99 | 48,00 | 46,82 | 47,70 | 1,51% | 101.981,00 |
15.02.2024 | 45,99 | 46,99 | 45,94 | 46,99 | 2,42% | 81.558,00 |
14.02.2024 | 45,97 | 46,29 | 45,60 | 45,88 | -0,02% | 33.473,00 |
13.02.2024 | 46,26 | 47,01 | 45,89 | 45,89 | -1,12% | 56.336,00 |
12.02.2024 | 45,90 | 46,84 | 45,90 | 46,41 | 0,52% | 56.355,00 |
09.02.2024 | 46,00 | 46,45 | 45,83 | 46,17 | 0,59% | 41.103,00 |
08.02.2024 | 45,63 | 46,20 | 45,39 | 45,90 | 0,79% | 60.884,00 |
07.02.2024 | 45,92 | 46,55 | 45,50 | 45,54 | -1,19% | 44.665,00 |
06.02.2024 | 46,07 | 46,59 | 45,56 | 46,09 | -0,71% | 62.909,00 |
05.02.2024 | 47,19 | 47,19 | 46,01 | 46,42 | -1,49% | 56.942,00 |
02.02.2024 | 46,53 | 47,93 | 46,41 | 47,12 | 1,36% | 90.554,00 |
01.02.2024 | 46,16 | 46,65 | 45,91 | 46,49 | 0,19% | 62.349,00 |
31.01.2024 | 45,79 | 46,92 | 45,50 | 46,40 | 1,07% | 47.693,00 |
30.01.2024 | 45,76 | 46,10 | 45,25 | 45,91 | 0,66% | 52.638,00 |
29.01.2024 | 45,74 | 45,84 | 44,86 | 45,61 | -0,61% | 39.517,00 |
26.01.2024 | 45,07 | 46,09 | 44,83 | 45,89 | 1,55% | 45.519,00 |
25.01.2024 | 45,51 | 45,65 | 44,97 | 45,19 | -0,70% | 28.772,00 |
24.01.2024 | 45,44 | 46,00 | 45,06 | 45,51 | 0,35% | 55.856,00 |
23.01.2024 | 43,97 | 45,44 | 43,78 | 45,35 | 3,82% | 84.775,00 |
22.01.2024 | 43,71 | 44,16 | 43,44 | 43,68 | -0,27% | 60.972,00 |
19.01.2024 | 44,54 | 44,67 | 43,29 | 43,80 | -1,66% | 39.889,00 |
18.01.2024 | 44,09 | 44,57 | 43,90 | 44,54 | 1,02% | 45.250,00 |
17.01.2024 | 44,11 | 44,34 | 43,34 | 44,09 | -0,52% | 70.142,00 |
16.01.2024 | 45,04 | 45,09 | 44,01 | 44,32 | -2,31% | 51.576,00 |
15.01.2024 | 45,30 | 45,56 | 44,61 | 45,37 | 0,89% | 71.041,00 |
12.01.2024 | 46,64 | 46,64 | 44,84 | 44,97 | -3,39% | 80.522,00 |
11.01.2024 | 46,52 | 47,04 | 46,01 | 46,55 | 0,61% | 40.085,00 |
10.01.2024 | 46,49 | 47,02 | 46,27 | 46,27 | -0,73% | 35.657,00 |
09.01.2024 | 46,84 | 46,84 | 46,23 | 46,61 | -0,41% | 35.200,00 |
08.01.2024 | 45,99 | 46,99 | 45,58 | 46,80 | 1,56% | 47.296,00 |
05.01.2024 | 46,01 | 46,30 | 45,43 | 46,08 | 0,00% | 49.469,00 |
04.01.2024 | 46,01 | 46,41 | 45,94 | 46,08 | 0,13% | 34.458,00 |
03.01.2024 | 46,89 | 47,18 | 45,68 | 46,02 | -2,06% | 68.996,00 |
02.01.2024 | 46,26 | 47,27 | 46,15 | 46,99 | 1,71% | 60.960,00 |
29.12.2023 | 46,61 | 46,69 | 46,20 | 46,20 | -0,24% | 38.840,00 |
28.12.2023 | 46,89 | 46,90 | 46,26 | 46,31 | -0,73% | 69.700,00 |
27.12.2023 | 46,91 | 47,08 | 46,47 | 46,65 | -0,60% | 54.650,00 |
22.12.2023 | 46,83 | 46,97 | 46,52 | 46,93 | -0,11% | 43.249,00 |
21.12.2023 | 46,90 | 47,11 | 46,11 | 46,98 | 0,38% | 71.267,00 |
20.12.2023 | 47,89 | 48,09 | 46,80 | 46,80 | -2,44% | 79.525,00 |
19.12.2023 | 48,30 | 48,43 | 47,52 | 47,97 | -0,66% | 71.854,00 |
18.12.2023 | 47,98 | 48,65 | 47,36 | 48,29 | 0,10% | 74.094,00 |
15.12.2023 | 48,26 | 49,46 | 47,91 | 48,24 | -0,25% | 74.700,00 |
14.12.2023 | 46,90 | 48,83 | 46,86 | 48,36 | 3,40% | 153.080,00 |
13.12.2023 | 46,90 | 47,17 | 46,09 | 46,77 | -0,09% | 54.063,00 |
12.12.2023 | 47,22 | 47,68 | 46,66 | 46,81 | -0,91% | 64.344,00 |
11.12.2023 | 47,10 | 47,65 | 46,70 | 47,24 | 0,00% | 68.376,00 |
08.12.2023 | 47,04 | 47,27 | 46,60 | 47,24 | 1,00% | 65.776,00 |
07.12.2023 | 47,09 | 47,39 | 46,40 | 46,77 | -0,72% | 40.495,00 |
06.12.2023 | 46,16 | 47,83 | 46,12 | 47,11 | 2,24% | 117.983,00 |
05.12.2023 | 45,21 | 46,11 | 45,09 | 46,08 | 2,04% | 42.781,00 |
04.12.2023 | 45,30 | 45,51 | 44,92 | 45,16 | -0,27% | 56.330,00 |
01.12.2023 | 45,02 | 45,33 | 44,59 | 45,28 | 0,47% | 88.612,00 |
30.11.2023 | 45,54 | 45,63 | 44,70 | 45,07 | -1,01% | 83.290,00 |
29.11.2023 | 44,26 | 45,85 | 44,05 | 45,53 | 3,06% | 59.365,00 |
28.11.2023 | 44,69 | 44,69 | 43,91 | 44,18 | -1,03% | 39.180,00 |
27.11.2023 | 44,98 | 45,04 | 44,16 | 44,64 | -1,11% | 55.164,00 |
24.11.2023 | 45,01 | 45,19 | 44,12 | 45,14 | 0,29% | 67.028,00 |
23.11.2023 | 45,69 | 45,75 | 45,01 | 45,01 | -1,62% | 39.034,00 |
22.11.2023 | 46,13 | 46,13 | 45,42 | 45,75 | -0,80% | 43.496,00 |
21.11.2023 | 46,93 | 46,93 | 45,84 | 46,12 | -2,18% | 37.530,00 |
20.11.2023 | 46,50 | 47,18 | 46,25 | 47,15 | 1,77% | 54.691,00 |
17.11.2023 | 46,05 | 46,69 | 45,91 | 46,33 | 0,94% | 52.741,00 |
16.11.2023 | 46,71 | 46,99 | 45,74 | 45,90 | -2,30% | 50.560,00 |
15.11.2023 | 45,84 | 47,26 | 45,71 | 46,98 | 2,44% | 85.008,00 |
14.11.2023 | 43,92 | 46,10 | 43,92 | 45,86 | 3,97% | 138.111,00 |
13.11.2023 | 44,04 | 44,40 | 43,72 | 44,11 | 0,43% | 45.310,00 |
10.11.2023 | 44,30 | 44,50 | 43,47 | 43,92 | -1,21% | 53.645,00 |
09.11.2023 | 44,53 | 44,94 | 44,08 | 44,46 | 0,05% | 76.280,00 |
08.11.2023 | 44,04 | 44,74 | 43,76 | 44,44 | 0,34% | 41.295,00 |
07.11.2023 | 44,61 | 44,74 | 43,96 | 44,29 | -1,12% | 66.353,00 |