Börse:
92,750€
-3,57%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
92,640€
Ask:
92,860€
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 96,71 | 96,85 | 92,26 | 92,32 | -3,81% | 780.154,00 |
| 19.04.2021 | 99,78 | 99,80 | 95,42 | 95,98 | -2,62% | 692.517,00 |
| 16.04.2021 | 96,40 | 99,02 | 96,14 | 98,56 | 3,16% | 732.134,00 |
| 15.04.2021 | 95,08 | 96,52 | 94,52 | 95,54 | 0,70% | 537.877,00 |
| 14.04.2021 | 95,50 | 95,86 | 94,12 | 94,88 | -0,34% | 608.486,00 |
| 13.04.2021 | 94,74 | 97,40 | 94,60 | 95,20 | 0,23% | 868.959,00 |
| 12.04.2021 | 95,74 | 96,42 | 94,74 | 94,98 | -0,46% | 498.035,00 |
| 09.04.2021 | 95,98 | 96,10 | 94,72 | 95,42 | -0,75% | 423.208,00 |
| 08.04.2021 | 96,36 | 97,24 | 94,66 | 96,14 | 0,17% | 643.554,00 |
| 07.04.2021 | 96,20 | 96,90 | 95,04 | 95,98 | -0,52% | 700.942,00 |
| 06.04.2021 | 94,56 | 96,66 | 94,56 | 96,48 | 2,92% | 874.010,00 |
| 01.04.2021 | 91,04 | 93,80 | 90,92 | 93,74 | 3,67% | 808.710,00 |
| 31.03.2021 | 91,50 | 92,68 | 90,22 | 90,42 | -1,95% | 773.107,00 |
| 30.03.2021 | 90,02 | 92,46 | 89,76 | 92,22 | 3,85% | 791.042,00 |
| 29.03.2021 | 87,54 | 89,94 | 86,44 | 88,80 | 1,12% | 510.697,00 |
| 26.03.2021 | 88,86 | 90,26 | 87,18 | 87,82 | -0,14% | 848.920,00 |
| 25.03.2021 | 84,84 | 88,40 | 84,46 | 87,94 | 3,85% | 968.436,00 |
| 24.03.2021 | 86,76 | 87,84 | 84,02 | 84,68 | -3,13% | 1.446.337,00 |
| 23.03.2021 | 94,20 | 94,86 | 86,76 | 87,42 | -7,04% | 2.618.586,00 |
| 22.03.2021 | 89,10 | 94,40 | 87,74 | 94,04 | 8,67% | 3.069.144,00 |
| 19.03.2021 | 86,69 | 87,70 | 84,87 | 86,54 | -0,64% | 4.099.367,00 |
| 18.03.2021 | 87,66 | 90,30 | 83,52 | 87,10 | 3,74% | 3.467.594,00 |
| 17.03.2021 | 83,32 | 85,48 | 82,74 | 83,96 | 1,77% | 2.130.665,00 |
| 16.03.2021 | 79,84 | 84,42 | 79,68 | 82,50 | 4,91% | 1.748.133,00 |
| 15.03.2021 | 76,90 | 79,54 | 76,90 | 78,64 | 2,40% | 847.643,00 |
| 12.03.2021 | 77,00 | 77,34 | 75,20 | 76,80 | 0,37% | 520.455,00 |
| 11.03.2021 | 77,48 | 77,48 | 75,30 | 76,52 | -0,75% | 650.122,00 |
| 10.03.2021 | 75,34 | 77,44 | 74,72 | 77,10 | 2,53% | 569.182,00 |
| 09.03.2021 | 76,92 | 76,98 | 74,46 | 75,20 | -2,77% | 778.653,00 |
| 08.03.2021 | 76,00 | 77,34 | 75,58 | 77,34 | 2,63% | 718.449,00 |
| 05.03.2021 | 73,50 | 76,04 | 73,40 | 75,36 | 1,67% | 842.467,00 |
| 04.03.2021 | 72,62 | 74,86 | 72,18 | 74,12 | 1,62% | 874.580,00 |
| 03.03.2021 | 70,86 | 73,42 | 70,56 | 72,94 | 5,01% | 1.190.225,00 |
| 02.03.2021 | 68,56 | 69,84 | 68,34 | 69,46 | 1,49% | 611.148,00 |
| 01.03.2021 | 67,12 | 68,78 | 67,10 | 68,44 | 3,10% | 614.200,00 |
| 26.02.2021 | 64,78 | 66,88 | 64,20 | 66,38 | 1,10% | 827.420,00 |
| 25.02.2021 | 66,40 | 67,26 | 65,66 | 65,66 | -0,39% | 507.883,00 |
| 24.02.2021 | 65,70 | 66,50 | 65,44 | 65,92 | 0,37% | 516.798,00 |
| 23.02.2021 | 66,16 | 66,58 | 64,82 | 65,68 | -0,42% | 532.089,00 |
| 22.02.2021 | 64,60 | 66,32 | 64,02 | 65,96 | 1,57% | 576.315,00 |
| 19.02.2021 | 64,38 | 65,84 | 64,06 | 64,94 | 2,53% | 999.619,00 |
| 18.02.2021 | 60,56 | 63,88 | 60,10 | 63,34 | 5,15% | 1.368.885,00 |
| 17.02.2021 | 60,82 | 61,08 | 59,74 | 60,24 | -0,99% | 287.796,00 |
| 16.02.2021 | 60,72 | 61,24 | 60,54 | 60,84 | 0,30% | 257.399,00 |
| 15.02.2021 | 60,78 | 61,20 | 60,34 | 60,66 | 0,63% | 251.690,00 |
| 12.02.2021 | 60,90 | 60,90 | 60,04 | 60,28 | -1,18% | 325.686,00 |
| 11.02.2021 | 61,02 | 61,32 | 60,26 | 61,00 | 0,99% | 271.849,00 |
| 10.02.2021 | 60,70 | 61,44 | 60,18 | 60,40 | -0,43% | 310.635,00 |
| 09.02.2021 | 60,98 | 61,10 | 60,30 | 60,66 | -0,36% | 278.914,00 |
| 08.02.2021 | 61,00 | 61,70 | 60,56 | 60,88 | -0,07% | 420.800,00 |
| 05.02.2021 | 61,20 | 62,14 | 60,64 | 60,92 | 0,73% | 761.697,00 |
| 04.02.2021 | 61,36 | 61,62 | 60,42 | 60,48 | -0,03% | 582.919,00 |
| 03.02.2021 | 59,88 | 61,00 | 59,58 | 60,50 | 1,82% | 526.185,00 |
| 02.02.2021 | 58,42 | 59,76 | 58,38 | 59,42 | 2,87% | 412.495,00 |
| 01.02.2021 | 58,24 | 58,38 | 57,26 | 57,76 | 0,45% | 329.880,00 |
| 29.01.2021 | 57,20 | 58,10 | 56,50 | 57,50 | -0,69% | 507.894,00 |
| 28.01.2021 | 57,98 | 58,48 | 56,36 | 57,90 | -0,92% | 503.873,00 |
| 27.01.2021 | 59,60 | 59,74 | 57,54 | 58,44 | -2,24% | 539.631,00 |
| 26.01.2021 | 58,56 | 60,24 | 57,80 | 59,78 | 1,87% | 449.525,00 |
| 25.01.2021 | 60,86 | 61,92 | 58,16 | 58,68 | -2,30% | 697.342,00 |
| 22.01.2021 | 59,12 | 61,56 | 58,14 | 60,06 | 0,84% | 1.023.464,00 |
| 21.01.2021 | 59,30 | 59,98 | 58,60 | 59,56 | 0,98% | 462.719,00 |
| 20.01.2021 | 57,52 | 59,06 | 57,52 | 58,98 | 3,26% | 467.954,00 |
| 19.01.2021 | 57,34 | 57,60 | 56,60 | 57,12 | 0,18% | 391.409,00 |
| 18.01.2021 | 56,34 | 57,30 | 56,14 | 57,02 | 0,00% | 292.638,00 |
| 15.01.2021 | 57,50 | 57,98 | 56,30 | 57,02 | -0,83% | 510.899,00 |
| 14.01.2021 | 56,36 | 57,84 | 56,20 | 57,50 | 2,57% | 609.731,00 |
| 13.01.2021 | 55,58 | 56,36 | 55,02 | 56,06 | 0,68% | 587.620,00 |
| 12.01.2021 | 55,00 | 55,68 | 54,06 | 55,68 | 1,27% | 559.494,00 |
| 11.01.2021 | 55,38 | 55,50 | 54,40 | 54,98 | -1,29% | 473.522,00 |
| 08.01.2021 | 56,52 | 56,84 | 55,20 | 55,70 | -1,10% | 584.763,00 |
| 07.01.2021 | 56,00 | 56,76 | 55,56 | 56,32 | 0,75% | 539.503,00 |
| 06.01.2021 | 57,00 | 57,70 | 55,16 | 55,90 | -0,82% | 741.362,00 |
| 05.01.2021 | 56,16 | 57,08 | 55,54 | 56,36 | -0,11% | 591.282,00 |
| 04.01.2021 | 57,68 | 57,68 | 55,88 | 56,42 | 0,04% | 498.984,00 |
| 30.12.2020 | 57,52 | 57,66 | 56,40 | 56,40 | -2,25% | 248.463,00 |
| 29.12.2020 | 58,14 | 58,32 | 57,20 | 57,70 | -0,21% | 399.065,00 |
| 28.12.2020 | 58,18 | 58,44 | 57,70 | 57,82 | 0,70% | 354.921,00 |
| 23.12.2020 | 57,10 | 57,58 | 56,60 | 57,42 | 1,70% | 336.004,00 |
| 22.12.2020 | 56,38 | 57,08 | 55,98 | 56,46 | 0,53% | 290.783,00 |
| 21.12.2020 | 55,76 | 56,16 | 54,46 | 56,16 | -2,13% | 514.812,00 |
| 18.12.2020 | 58,22 | 58,42 | 57,18 | 57,38 | -1,34% | 679.974,00 |
| 17.12.2020 | 58,66 | 58,66 | 57,76 | 58,16 | 0,35% | 563.225,00 |
| 16.12.2020 | 57,50 | 59,12 | 57,50 | 57,96 | 1,68% | 662.432,00 |
| 15.12.2020 | 54,58 | 57,22 | 54,56 | 57,00 | 5,52% | 891.389,00 |
| 14.12.2020 | 54,30 | 55,14 | 54,02 | 54,02 | 0,04% | 380.354,00 |
| 11.12.2020 | 54,92 | 54,98 | 53,18 | 54,00 | -1,89% | 605.826,00 |
| 10.12.2020 | 55,30 | 55,54 | 54,74 | 55,04 | -0,15% | 505.104,00 |
| 09.12.2020 | 54,26 | 55,80 | 54,26 | 55,12 | 1,17% | 482.789,00 |
| 08.12.2020 | 54,62 | 54,82 | 53,92 | 54,48 | -0,95% | 353.136,00 |
| 07.12.2020 | 56,00 | 56,00 | 54,52 | 55,00 | -1,57% | 350.833,00 |
| 04.12.2020 | 55,88 | 56,56 | 55,40 | 55,88 | 0,98% | 440.959,00 |
| 03.12.2020 | 55,18 | 55,64 | 54,84 | 55,34 | 0,00% | 325.285,00 |
| 02.12.2020 | 55,02 | 55,60 | 53,98 | 55,34 | -0,43% | 491.987,00 |
| 01.12.2020 | 53,90 | 56,02 | 53,90 | 55,58 | 4,28% | 582.176,00 |
| 30.11.2020 | 54,52 | 54,64 | 53,30 | 53,30 | -3,09% | 1.102.424,00 |
| 27.11.2020 | 55,50 | 55,78 | 54,70 | 55,00 | -1,75% | 625.777,00 |
| 26.11.2020 | 57,68 | 57,68 | 55,98 | 55,98 | -2,47% | 401.861,00 |
| 25.11.2020 | 58,72 | 58,92 | 56,62 | 57,40 | -1,91% | 729.824,00 |
| 24.11.2020 | 56,76 | 58,52 | 56,68 | 58,52 | 3,58% | 664.886,00 |