Börse:
82,340€
3,00%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
82,340€
Ask:
82,340€
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 80,91 | 82,90 | 80,60 | 82,44 | 3,13% | - |
| 20.09.2021 | 82,00 | 82,22 | 78,46 | 79,94 | -4,15% | 1.208.591,00 |
| 17.09.2021 | 85,22 | 86,02 | 83,24 | 83,40 | -1,93% | 2.260.038,00 |
| 16.09.2021 | 86,44 | 86,80 | 84,74 | 85,04 | -1,55% | 434.898,00 |
| 15.09.2021 | 86,60 | 87,58 | 86,18 | 86,38 | -0,60% | 331.926,00 |
| 14.09.2021 | 86,56 | 87,84 | 86,56 | 86,90 | 0,21% | 295.813,00 |
| 13.09.2021 | 86,20 | 87,32 | 86,10 | 86,72 | 0,67% | 318.826,00 |
| 10.09.2021 | 86,42 | 87,34 | 85,98 | 86,14 | 0,02% | 342.624,00 |
| 09.09.2021 | 84,00 | 86,46 | 83,42 | 86,12 | 1,70% | 343.915,00 |
| 08.09.2021 | 86,80 | 86,80 | 84,46 | 84,68 | -2,82% | 478.526,00 |
| 07.09.2021 | 87,12 | 87,80 | 86,94 | 87,14 | 0,11% | 288.335,00 |
| 06.09.2021 | 88,08 | 88,78 | 86,36 | 87,04 | -0,64% | 402.018,00 |
| 03.09.2021 | 87,50 | 88,74 | 87,20 | 87,60 | 0,50% | 439.368,00 |
| 02.09.2021 | 86,26 | 87,50 | 85,80 | 87,16 | 1,92% | 442.393,00 |
| 01.09.2021 | 86,40 | 86,50 | 85,00 | 85,52 | -0,28% | 279.415,00 |
| 31.08.2021 | 87,20 | 87,52 | 85,18 | 85,76 | -1,31% | 560.408,00 |
| 30.08.2021 | 86,28 | 87,84 | 86,28 | 86,90 | 1,12% | 325.058,00 |
| 27.08.2021 | 85,50 | 86,14 | 84,76 | 85,94 | 0,51% | 260.080,00 |
| 26.08.2021 | 85,30 | 86,04 | 84,66 | 85,50 | -0,51% | 245.214,00 |
| 25.08.2021 | 85,56 | 87,08 | 85,26 | 85,94 | 0,68% | 320.632,00 |
| 24.08.2021 | 83,58 | 86,04 | 83,50 | 85,36 | 2,79% | 415.744,00 |
| 23.08.2021 | 82,96 | 83,66 | 82,42 | 83,04 | 1,37% | 379.537,00 |
| 20.08.2021 | 82,00 | 82,02 | 80,88 | 81,92 | -0,73% | 461.757,00 |
| 19.08.2021 | 83,00 | 83,54 | 81,94 | 82,52 | -2,71% | 541.184,00 |
| 18.08.2021 | 86,52 | 86,58 | 83,62 | 84,82 | -1,85% | 663.845,00 |
| 17.08.2021 | 88,10 | 88,44 | 86,36 | 86,42 | -2,72% | 499.295,00 |
| 16.08.2021 | 90,00 | 90,42 | 88,50 | 88,84 | -1,90% | 328.104,00 |
| 13.08.2021 | 91,00 | 92,04 | 90,30 | 90,56 | -0,75% | 293.112,00 |
| 12.08.2021 | 89,26 | 91,24 | 88,64 | 91,24 | 1,63% | 338.614,00 |
| 11.08.2021 | 89,66 | 90,08 | 88,82 | 89,78 | 0,22% | 210.567,00 |
| 10.08.2021 | 90,00 | 90,92 | 88,64 | 89,58 | -0,42% | 325.484,00 |
| 09.08.2021 | 90,98 | 91,16 | 89,48 | 89,96 | -1,16% | 293.111,00 |
| 06.08.2021 | 90,06 | 91,96 | 89,88 | 91,02 | 1,00% | 369.012,00 |
| 05.08.2021 | 89,90 | 90,38 | 88,88 | 90,12 | -0,11% | 302.961,00 |
| 04.08.2021 | 90,30 | 91,74 | 90,04 | 90,22 | 0,09% | 316.025,00 |
| 03.08.2021 | 91,00 | 91,66 | 89,96 | 90,14 | -1,08% | 357.458,00 |
| 02.08.2021 | 92,20 | 93,18 | 91,08 | 91,12 | -0,18% | 395.197,00 |
| 30.07.2021 | 91,16 | 92,14 | 90,42 | 91,28 | -1,11% | 343.881,00 |
| 29.07.2021 | 90,98 | 92,48 | 89,36 | 92,30 | 2,28% | 453.217,00 |
| 28.07.2021 | 89,58 | 91,00 | 89,50 | 90,24 | 1,17% | 320.013,00 |
| 27.07.2021 | 90,14 | 90,56 | 88,34 | 89,20 | -1,70% | 442.148,00 |
| 26.07.2021 | 90,40 | 90,74 | 87,16 | 90,74 | -1,90% | 899.175,00 |
| 23.07.2021 | 91,94 | 93,66 | 91,76 | 92,50 | 1,00% | 361.439,00 |
| 22.07.2021 | 92,14 | 93,56 | 91,58 | 91,58 | 0,18% | 326.659,00 |
| 21.07.2021 | 89,56 | 92,60 | 88,24 | 91,42 | 2,60% | 438.600,00 |
| 20.07.2021 | 89,36 | 90,22 | 88,20 | 89,10 | 0,84% | 487.338,00 |
| 19.07.2021 | 90,54 | 90,54 | 86,96 | 88,36 | -2,67% | 468.130,00 |
| 16.07.2021 | 92,08 | 92,82 | 90,54 | 90,78 | -1,13% | 289.444,00 |
| 15.07.2021 | 93,08 | 93,08 | 91,14 | 91,82 | -1,65% | 338.944,00 |
| 14.07.2021 | 93,10 | 94,76 | 92,92 | 93,36 | -0,04% | 241.814,00 |
| 13.07.2021 | 94,50 | 94,90 | 92,92 | 93,40 | -1,16% | 322.830,00 |
| 12.07.2021 | 92,98 | 95,32 | 92,50 | 94,50 | 1,72% | 370.762,00 |
| 09.07.2021 | 88,96 | 92,90 | 88,58 | 92,90 | 6,10% | 645.337,00 |
| 08.07.2021 | 89,68 | 89,68 | 85,92 | 87,56 | -2,93% | 681.629,00 |
| 07.07.2021 | 89,28 | 91,12 | 88,58 | 90,20 | 1,28% | 394.861,00 |
| 06.07.2021 | 91,18 | 91,30 | 88,68 | 89,06 | -2,69% | 597.356,00 |
| 05.07.2021 | 91,46 | 91,98 | 90,58 | 91,52 | 0,09% | 182.705,00 |
| 02.07.2021 | 91,60 | 92,52 | 91,16 | 91,44 | 0,04% | 280.699,00 |
| 01.07.2021 | 91,02 | 92,10 | 90,42 | 91,40 | 1,15% | 343.140,00 |
| 30.06.2021 | 92,22 | 94,30 | 89,30 | 90,36 | -4,20% | 990.277,00 |
| 29.06.2021 | 94,00 | 95,58 | 93,98 | 94,32 | 0,34% | 284.708,00 |
| 28.06.2021 | 95,40 | 95,44 | 93,62 | 94,00 | -1,32% | 299.810,00 |
| 25.06.2021 | 97,00 | 97,00 | 94,86 | 95,26 | -1,47% | 318.170,00 |
| 24.06.2021 | 95,32 | 96,68 | 95,16 | 96,68 | 2,52% | 540.114,00 |
| 23.06.2021 | 95,08 | 95,88 | 93,92 | 94,30 | 0,13% | 474.563,00 |
| 22.06.2021 | 96,08 | 96,08 | 93,94 | 94,18 | -1,34% | 317.901,00 |
| 21.06.2021 | 91,50 | 95,70 | 91,02 | 95,46 | 3,60% | 367.092,00 |
| 18.06.2021 | 94,80 | 94,94 | 91,98 | 92,14 | -3,01% | 1.003.613,00 |
| 17.06.2021 | 94,44 | 96,00 | 94,20 | 95,00 | 0,47% | 317.376,00 |
| 16.06.2021 | 95,68 | 95,92 | 92,70 | 94,56 | -1,01% | 502.042,00 |
| 15.06.2021 | 97,78 | 97,78 | 95,52 | 95,52 | -1,73% | 270.823,00 |
| 14.06.2021 | 98,82 | 98,96 | 97,06 | 97,20 | -1,24% | 321.052,00 |
| 11.06.2021 | 97,24 | 98,92 | 96,74 | 98,42 | 1,59% | 300.756,00 |
| 10.06.2021 | 96,98 | 97,86 | 95,46 | 96,88 | -0,31% | 473.564,00 |
| 09.06.2021 | 97,56 | 98,52 | 96,40 | 97,18 | -0,18% | 377.253,00 |
| 08.06.2021 | 101,55 | 101,70 | 97,12 | 97,36 | -3,79% | 711.109,00 |
| 07.06.2021 | 99,50 | 102,00 | 99,10 | 101,20 | 1,46% | 736.860,00 |
| 04.06.2021 | 99,00 | 99,96 | 98,74 | 99,74 | 0,63% | 440.620,00 |
| 03.06.2021 | 98,24 | 99,44 | 97,44 | 99,12 | 0,77% | 500.169,00 |
| 02.06.2021 | 97,42 | 99,44 | 96,36 | 98,36 | 1,32% | 606.188,00 |
| 01.06.2021 | 94,00 | 97,54 | 93,80 | 97,08 | 4,95% | 847.472,00 |
| 31.05.2021 | 91,46 | 93,12 | 90,16 | 92,50 | 1,25% | 530.694,00 |
| 28.05.2021 | 90,70 | 91,84 | 90,16 | 91,36 | 1,02% | 416.391,00 |
| 27.05.2021 | 87,62 | 90,52 | 87,14 | 90,44 | 3,08% | 1.393.622,00 |
| 26.05.2021 | 87,50 | 88,46 | 86,84 | 87,74 | 0,85% | 447.260,00 |
| 25.05.2021 | 86,96 | 88,34 | 86,82 | 87,00 | 1,19% | 589.194,00 |
| 21.05.2021 | 85,34 | 86,32 | 84,96 | 85,98 | 1,42% | 398.815,00 |
| 20.05.2021 | 84,16 | 85,28 | 83,64 | 84,78 | 1,68% | 386.766,00 |
| 19.05.2021 | 84,70 | 85,42 | 82,44 | 83,38 | -2,71% | 456.934,00 |
| 18.05.2021 | 86,50 | 87,24 | 85,12 | 85,70 | -0,05% | 419.930,00 |
| 17.05.2021 | 86,30 | 86,76 | 84,98 | 85,74 | 0,19% | 369.222,00 |
| 14.05.2021 | 84,88 | 85,58 | 83,26 | 85,58 | 2,22% | 555.089,00 |
| 13.05.2021 | 82,98 | 84,18 | 80,36 | 83,72 | -0,24% | 572.536,00 |
| 12.05.2021 | 84,00 | 84,56 | 83,38 | 83,92 | -0,64% | 389.624,00 |
| 11.05.2021 | 86,00 | 86,54 | 83,68 | 84,46 | -3,72% | 610.687,00 |
| 10.05.2021 | 87,50 | 87,86 | 86,70 | 87,72 | 0,25% | 358.310,00 |
| 07.05.2021 | 87,64 | 88,32 | 86,36 | 87,50 | 0,46% | 454.020,00 |
| 06.05.2021 | 88,50 | 89,04 | 86,10 | 87,10 | -0,91% | 565.830,00 |
| 05.05.2021 | 85,92 | 88,10 | 85,56 | 87,90 | 3,39% | 598.753,00 |
| 04.05.2021 | 89,14 | 89,24 | 84,62 | 85,02 | -4,62% | 691.919,00 |