Börse:
56,870€
-0,26%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
56,860€
Ask:
56,880€
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 56,16 | 57,30 | 56,14 | 56,96 | -0,11% | - |
| 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 |
| 23.11.2020 | 56,82 | 57,34 | 56,22 | 56,50 | 0,21% | 379.466,00 |
| 20.11.2020 | 56,52 | 56,98 | 56,10 | 56,38 | -0,25% | 353.465,00 |
| 19.11.2020 | 56,82 | 57,18 | 56,46 | 56,52 | -1,26% | 543.235,00 |
| 18.11.2020 | 56,40 | 57,42 | 56,06 | 57,24 | 0,77% | 486.039,00 |
| 17.11.2020 | 56,52 | 56,94 | 56,12 | 56,80 | 0,21% | 466.923,00 |
| 16.11.2020 | 55,70 | 57,08 | 55,36 | 56,68 | 3,36% | 907.226,00 |
| 13.11.2020 | 53,18 | 54,96 | 52,92 | 54,84 | 2,62% | 565.610,00 |
| 12.11.2020 | 54,02 | 54,22 | 53,14 | 53,44 | -1,84% | 490.088,00 |
| 11.11.2020 | 54,14 | 54,92 | 53,42 | 54,44 | 0,07% | 781.372,00 |
| 10.11.2020 | 52,50 | 54,48 | 52,50 | 54,40 | 2,95% | 1.267.573,00 |
| 09.11.2020 | 51,08 | 53,88 | 50,74 | 52,84 | 5,70% | 1.197.848,00 |
| 06.11.2020 | 51,12 | 51,26 | 49,38 | 49,99 | -1,67% | 524.712,00 |
| 05.11.2020 | 50,00 | 51,08 | 49,76 | 50,84 | 2,79% | 578.125,00 |
| 04.11.2020 | 47,45 | 49,51 | 47,11 | 49,46 | 1,10% | 445.405,00 |
| 03.11.2020 | 47,81 | 49,02 | 47,81 | 48,92 | 3,80% | 417.346,00 |
| 02.11.2020 | 46,34 | 47,55 | 45,63 | 47,13 | 2,46% | 516.802,00 |
| 30.10.2020 | 45,30 | 46,21 | 45,20 | 46,00 | 0,57% | 521.759,00 |
| 29.10.2020 | 45,30 | 46,29 | 44,94 | 45,74 | 1,80% | 715.241,00 |
| 28.10.2020 | 46,60 | 46,60 | 44,45 | 44,93 | -5,55% | 1.011.737,00 |
| 27.10.2020 | 48,75 | 48,92 | 47,57 | 47,57 | -2,72% | 601.966,00 |
| 26.10.2020 | 48,51 | 50,18 | 48,51 | 48,90 | -2,47% | 533.834,00 |
| 23.10.2020 | 49,95 | 50,68 | 49,90 | 50,14 | 0,20% | 335.110,00 |
| 22.10.2020 | 49,00 | 50,20 | 48,42 | 50,04 | 0,99% | 328.409,00 |
| 21.10.2020 | 49,83 | 50,52 | 49,55 | 49,55 | -0,70% | 443.832,00 |
| 20.10.2020 | 50,40 | 50,54 | 49,75 | 49,90 | -1,15% | 325.289,00 |
| 19.10.2020 | 49,70 | 50,50 | 49,66 | 50,48 | 1,22% | 444.731,00 |
| 16.10.2020 | 49,20 | 50,26 | 48,97 | 49,87 | 2,68% | 538.740,00 |
| 15.10.2020 | 48,70 | 48,70 | 47,10 | 48,57 | -1,90% | 676.995,00 |
| 14.10.2020 | 49,75 | 50,54 | 49,45 | 49,51 | -0,60% | 297.193,00 |
| 13.10.2020 | 49,99 | 50,32 | 49,39 | 49,81 | -0,46% | 293.429,00 |
| 12.10.2020 | 49,70 | 50,42 | 49,23 | 50,04 | 0,62% | 392.077,00 |
| 09.10.2020 | 50,58 | 50,58 | 49,53 | 49,73 | -1,17% | 352.869,00 |
| 08.10.2020 | 50,94 | 51,00 | 50,06 | 50,32 | -0,36% | 277.668,00 |
| 07.10.2020 | 50,30 | 50,82 | 49,40 | 50,50 | 0,24% | 409.285,00 |
| 06.10.2020 | 50,18 | 50,60 | 49,69 | 50,38 | 0,96% | 406.347,00 |
| 05.10.2020 | 49,03 | 50,02 | 48,66 | 49,90 | -0,56% | 462.533,00 |
| 02.10.2020 | 50,98 | 50,98 | 49,57 | 50,18 | -2,18% | 492.503,00 |
| 01.10.2020 | 51,58 | 51,82 | 50,42 | 51,30 | 0,79% | 412.903,00 |
| 30.09.2020 | 50,40 | 51,66 | 50,16 | 50,90 | 0,16% | 448.893,00 |
| 29.09.2020 | 51,14 | 51,48 | 50,52 | 50,82 | -0,51% | 282.471,00 |
| 28.09.2020 | 49,89 | 51,56 | 49,82 | 51,08 | 4,46% | 534.575,00 |
| 25.09.2020 | 49,61 | 49,66 | 48,30 | 48,90 | -1,59% | 355.086,00 |
| 24.09.2020 | 48,83 | 50,44 | 48,51 | 49,69 | 0,38% | 503.296,00 |
| 23.09.2020 | 50,00 | 51,14 | 49,49 | 49,50 | 0,47% | 511.097,00 |
| 22.09.2020 | 49,20 | 50,04 | 48,72 | 49,27 | 0,82% | 378.071,00 |
| 21.09.2020 | 50,62 | 50,68 | 48,52 | 48,87 | -3,95% | 740.228,00 |
| 18.09.2020 | 53,00 | 53,00 | 50,68 | 50,88 | -4,11% | 933.977,00 |
| 17.09.2020 | 52,80 | 53,14 | 52,16 | 53,06 | -1,38% | 374.909,00 |
| 16.09.2020 | 53,82 | 54,12 | 53,06 | 53,80 | -0,11% | 409.379,00 |
| 15.09.2020 | 54,46 | 54,76 | 53,44 | 53,86 | -0,70% | 429.576,00 |
| 14.09.2020 | 55,08 | 55,10 | 53,90 | 54,24 | -0,70% | 248.070,00 |
| 11.09.2020 | 54,40 | 54,68 | 53,70 | 54,62 | 0,22% | 360.635,00 |
| 10.09.2020 | 54,30 | 55,40 | 54,22 | 54,50 | 0,18% | 483.362,00 |
| 09.09.2020 | 53,90 | 54,60 | 53,80 | 54,40 | -0,44% | 372.555,00 |
| 08.09.2020 | 54,36 | 55,00 | 53,40 | 54,64 | 1,26% | 507.749,00 |
| 07.09.2020 | 53,00 | 54,40 | 52,90 | 53,96 | 3,21% | 520.931,00 |
| 04.09.2020 | 52,00 | 53,70 | 51,92 | 52,28 | 0,54% | 575.869,00 |
| 03.09.2020 | 51,90 | 53,78 | 51,72 | 52,00 | 0,66% | 615.096,00 |
| 02.09.2020 | 51,78 | 52,18 | 51,32 | 51,66 | -0,12% | 440.749,00 |
| 01.09.2020 | 52,00 | 52,74 | 51,14 | 51,72 | 0,82% | 384.089,00 |
| 31.08.2020 | 52,10 | 52,96 | 51,30 | 51,30 | -1,35% | 443.366,00 |
| 28.08.2020 | 52,38 | 52,82 | 51,70 | 52,00 | -0,84% | 265.459,00 |
| 27.08.2020 | 52,00 | 53,04 | 51,98 | 52,44 | 1,00% | 375.577,00 |
| 26.08.2020 | 50,60 | 52,28 | 50,60 | 51,92 | 1,45% | 373.768,00 |