49,220€
-0,24%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 49,27 | 49,55 | 49,02 | 49,22 | -0,24% | - |
24.04.2024 | 49,46 | 49,69 | 49,05 | 49,34 | -0,32% | 375.691,00 |
23.04.2024 | 49,49 | 49,58 | 48,91 | 49,50 | 0,55% | 462.207,00 |
22.04.2024 | 49,20 | 49,48 | 48,81 | 49,23 | 0,53% | 357.251,00 |
19.04.2024 | 48,89 | 49,12 | 48,28 | 48,97 | -0,83% | 498.869,00 |
18.04.2024 | 49,24 | 49,51 | 48,93 | 49,38 | 0,71% | 426.026,00 |
17.04.2024 | 49,40 | 49,60 | 48,94 | 49,03 | -1,07% | 463.176,00 |
16.04.2024 | 49,93 | 49,94 | 49,09 | 49,56 | -1,98% | 910.947,00 |
15.04.2024 | 50,68 | 51,48 | 50,56 | 50,56 | -0,12% | 566.229,00 |
12.04.2024 | 51,58 | 51,66 | 50,32 | 50,62 | -0,98% | 616.063,00 |
11.04.2024 | 51,48 | 51,64 | 50,74 | 51,12 | -0,81% | 515.451,00 |
10.04.2024 | 51,70 | 52,32 | 51,18 | 51,54 | 0,31% | 608.777,00 |
09.04.2024 | 51,40 | 51,78 | 51,14 | 51,38 | -0,04% | 642.996,00 |
08.04.2024 | 51,04 | 51,66 | 50,96 | 51,40 | 1,30% | 662.796,00 |
05.04.2024 | 51,18 | 51,22 | 50,30 | 50,74 | -1,01% | 717.783,00 |
04.04.2024 | 50,78 | 51,58 | 50,70 | 51,26 | 1,34% | 774.840,00 |
03.04.2024 | 49,01 | 50,72 | 48,87 | 50,58 | 3,29% | 1.288.293,00 |
02.04.2024 | 48,72 | 49,02 | 48,48 | 48,97 | -0,31% | 667.681,00 |
28.03.2024 | 49,12 | 49,47 | 48,89 | 49,12 | 0,16% | 685.112,00 |
27.03.2024 | 49,12 | 49,52 | 48,65 | 49,04 | -0,26% | 1.067.803,00 |
26.03.2024 | 49,15 | 49,38 | 48,38 | 49,17 | 1,01% | 956.318,00 |
25.03.2024 | 49,07 | 49,54 | 48,28 | 48,68 | -0,65% | 787.063,00 |
22.03.2024 | 48,50 | 49,94 | 48,18 | 49,00 | 0,93% | 1.741.492,00 |
21.03.2024 | 48,90 | 49,34 | 47,94 | 48,55 | -0,47% | 1.236.586,00 |
20.03.2024 | 48,47 | 48,80 | 48,05 | 48,78 | 0,66% | 711.354,00 |
19.03.2024 | 48,40 | 48,74 | 48,09 | 48,46 | 0,25% | 784.554,00 |
18.03.2024 | 47,50 | 48,47 | 47,42 | 48,34 | 2,26% | 1.278.526,00 |
15.03.2024 | 47,07 | 47,92 | 47,07 | 47,27 | 0,64% | 1.350.237,00 |
14.03.2024 | 47,57 | 48,11 | 46,88 | 46,97 | -1,20% | 785.117,00 |
13.03.2024 | 48,85 | 49,12 | 47,25 | 47,54 | -2,62% | 1.277.580,00 |
12.03.2024 | 46,75 | 49,09 | 46,15 | 48,82 | 4,25% | 1.566.889,00 |
11.03.2024 | 46,42 | 46,84 | 46,14 | 46,83 | 0,67% | 478.695,00 |
08.03.2024 | 47,00 | 47,00 | 46,30 | 46,52 | -1,13% | 630.862,00 |
07.03.2024 | 47,50 | 47,52 | 46,50 | 47,05 | -1,24% | 662.761,00 |
06.03.2024 | 48,18 | 48,47 | 47,51 | 47,64 | -1,24% | 791.140,00 |
05.03.2024 | 48,30 | 48,34 | 47,55 | 48,24 | -0,43% | 507.424,00 |
04.03.2024 | 49,04 | 49,11 | 48,22 | 48,45 | -1,30% | 634.440,00 |
01.03.2024 | 49,85 | 50,74 | 48,00 | 49,09 | -0,59% | 1.733.123,00 |
29.02.2024 | 49,64 | 50,04 | 49,35 | 49,38 | -0,16% | 957.261,00 |
28.02.2024 | 49,63 | 49,79 | 49,08 | 49,46 | 0,10% | 933.345,00 |
27.02.2024 | 48,87 | 50,14 | 48,74 | 49,41 | 1,00% | 1.481.272,00 |
26.02.2024 | 48,67 | 49,12 | 48,49 | 48,92 | 0,18% | 522.323,00 |
23.02.2024 | 48,30 | 49,38 | 48,20 | 48,83 | 1,69% | 965.543,00 |
22.02.2024 | 46,38 | 48,33 | 46,26 | 48,02 | 5,31% | 2.273.888,00 |
21.02.2024 | 45,20 | 45,97 | 45,04 | 45,60 | 1,02% | 877.890,00 |
20.02.2024 | 45,79 | 46,00 | 44,87 | 45,14 | -2,00% | 1.155.845,00 |
19.02.2024 | 47,46 | 47,55 | 45,79 | 46,06 | -2,97% | 1.337.325,00 |
16.02.2024 | 47,08 | 48,01 | 47,02 | 47,47 | 1,50% | 1.131.500,00 |
15.02.2024 | 46,24 | 46,94 | 45,92 | 46,77 | 1,72% | 1.043.171,00 |
14.02.2024 | 46,07 | 46,20 | 45,55 | 45,98 | -0,43% | 703.485,00 |
13.02.2024 | 46,43 | 47,06 | 45,96 | 46,18 | -0,58% | 811.500,00 |
12.02.2024 | 46,18 | 46,86 | 46,09 | 46,45 | 1,00% | 720.188,00 |
09.02.2024 | 46,24 | 46,46 | 45,85 | 45,99 | 0,17% | 624.856,00 |
08.02.2024 | 45,75 | 46,21 | 45,70 | 45,91 | 0,50% | 535.568,00 |
07.02.2024 | 45,71 | 46,55 | 45,68 | 45,68 | -0,63% | 793.486,00 |
06.02.2024 | 46,43 | 46,63 | 45,50 | 45,97 | -0,50% | 846.553,00 |
05.02.2024 | 46,98 | 47,06 | 46,01 | 46,20 | -1,51% | 917.369,00 |
02.02.2024 | 46,43 | 47,88 | 46,38 | 46,91 | 1,78% | 2.342.550,00 |
01.02.2024 | 46,21 | 46,67 | 45,91 | 46,09 | -0,88% | 724.436,00 |
31.01.2024 | 45,80 | 46,86 | 45,50 | 46,50 | 1,46% | 1.375.834,00 |
30.01.2024 | 45,87 | 46,09 | 45,24 | 45,83 | 0,64% | 711.852,00 |
29.01.2024 | 45,70 | 45,77 | 44,86 | 45,54 | -0,48% | 1.340.228,00 |
26.01.2024 | 45,16 | 46,14 | 44,81 | 45,76 | 1,15% | 1.133.126,00 |
25.01.2024 | 45,46 | 45,52 | 44,96 | 45,24 | -0,81% | 531.387,00 |
24.01.2024 | 45,64 | 46,02 | 45,02 | 45,61 | 1,29% | 1.002.873,00 |
23.01.2024 | 43,92 | 45,43 | 43,75 | 45,03 | 2,93% | 1.187.097,00 |
22.01.2024 | 43,76 | 44,20 | 43,43 | 43,75 | 0,71% | 530.871,00 |
19.01.2024 | 44,36 | 44,54 | 43,27 | 43,44 | -1,79% | 923.271,00 |
18.01.2024 | 44,05 | 44,55 | 43,87 | 44,23 | 0,36% | 612.124,00 |
17.01.2024 | 43,78 | 44,34 | 43,29 | 44,07 | -0,88% | 1.523.760,00 |
16.01.2024 | 45,01 | 45,05 | 44,01 | 44,46 | -1,68% | 1.438.730,00 |
15.01.2024 | 45,00 | 45,38 | 44,60 | 45,22 | 0,56% | 641.097,00 |
12.01.2024 | 46,25 | 46,30 | 44,84 | 44,97 | -2,56% | 1.111.214,00 |
11.01.2024 | 46,88 | 47,09 | 46,14 | 46,15 | -0,39% | 756.413,00 |
10.01.2024 | 46,51 | 47,04 | 46,29 | 46,33 | -0,52% | 815.499,00 |
09.01.2024 | 46,77 | 46,81 | 46,20 | 46,57 | 0,13% | 415.628,00 |
08.01.2024 | 45,96 | 46,59 | 45,60 | 46,51 | 1,17% | 416.731,00 |
05.01.2024 | 45,90 | 46,30 | 45,43 | 45,97 | -0,26% | 706.306,00 |
04.01.2024 | 46,06 | 46,44 | 45,94 | 46,09 | 0,20% | 696.946,00 |
03.01.2024 | 46,77 | 47,11 | 45,68 | 46,00 | -1,75% | 876.150,00 |
02.01.2024 | 46,50 | 47,27 | 46,12 | 46,82 | 1,08% | 678.960,00 |
29.12.2023 | 46,40 | 46,58 | 46,18 | 46,32 | -0,19% | 317.240,00 |
28.12.2023 | 46,80 | 46,92 | 46,25 | 46,41 | -0,88% | 407.560,00 |
27.12.2023 | 46,76 | 47,05 | 46,47 | 46,82 | 0,13% | 406.581,00 |
22.12.2023 | 46,62 | 46,95 | 46,52 | 46,76 | 0,17% | 425.545,00 |
21.12.2023 | 46,75 | 46,80 | 46,11 | 46,68 | -1,33% | 842.058,00 |
20.12.2023 | 47,63 | 48,08 | 47,17 | 47,31 | -0,65% | 570.854,00 |
19.12.2023 | 48,00 | 48,35 | 47,52 | 47,62 | -1,29% | 914.187,00 |
18.12.2023 | 47,87 | 48,67 | 47,36 | 48,24 | -0,06% | 1.055.519,00 |
15.12.2023 | 48,75 | 49,45 | 48,20 | 48,27 | -0,25% | 2.004.387,00 |
14.12.2023 | 47,36 | 48,83 | 47,16 | 48,39 | 4,09% | 2.557.788,00 |
13.12.2023 | 46,76 | 47,17 | 46,49 | 46,49 | -0,73% | 657.685,00 |
12.12.2023 | 47,44 | 47,68 | 46,83 | 46,83 | -0,80% | 689.351,00 |
11.12.2023 | 47,18 | 47,65 | 46,66 | 47,21 | 0,13% | 588.365,00 |
08.12.2023 | 46,87 | 47,26 | 46,57 | 47,15 | 0,55% | 581.893,00 |
07.12.2023 | 46,98 | 47,08 | 46,37 | 46,89 | -0,87% | 729.441,00 |
06.12.2023 | 46,26 | 47,85 | 46,17 | 47,30 | 3,10% | 1.504.672,00 |
05.12.2023 | 45,19 | 45,96 | 45,10 | 45,88 | 1,19% | 559.386,00 |
04.12.2023 | 45,19 | 45,52 | 44,91 | 45,34 | 0,40% | 650.741,00 |
01.12.2023 | 45,10 | 45,22 | 44,56 | 45,16 | 0,67% | 635.321,00 |