Börse:
72,770€
0,86%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
72,600€
Ask:
72,940€
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 72,20 | 72,90 | 71,00 | 71,14 | -1,55% | 1.177,00 |
| 24.05.2022 | 72,12 | 72,88 | 71,48 | 72,26 | -0,99% | 286,00 |
| 23.05.2022 | 73,08 | 73,08 | 71,50 | 72,98 | 2,24% | 1.151,00 |
| 20.05.2022 | 71,56 | 73,30 | 71,38 | 71,38 | 0,22% | 2.164,00 |
| 19.05.2022 | 71,82 | 71,82 | 69,22 | 71,22 | -0,67% | 4.125,00 |
| 18.05.2022 | 73,52 | 73,52 | 71,70 | 71,70 | -2,37% | 4.263,00 |
| 17.05.2022 | 75,26 | 75,32 | 72,34 | 73,44 | -2,08% | 3.131,00 |
| 16.05.2022 | 75,84 | 75,84 | 74,84 | 75,00 | -4,43% | 7.147,00 |
| 13.05.2022 | 77,40 | 78,48 | 77,28 | 78,48 | 3,15% | 2.010,00 |
| 12.05.2022 | 75,10 | 76,62 | 74,00 | 76,08 | 0,58% | 812,00 |
| 11.05.2022 | 73,38 | 76,68 | 73,38 | 75,64 | 3,79% | 1.841,00 |
| 10.05.2022 | 74,88 | 75,54 | 72,22 | 72,88 | -3,14% | 4.149,00 |
| 09.05.2022 | 75,80 | 76,18 | 74,36 | 75,24 | -1,65% | 2.130,00 |
| 06.05.2022 | 77,50 | 77,88 | 75,98 | 76,50 | -0,65% | 4.056,00 |
| 05.05.2022 | 80,08 | 80,68 | 77,00 | 77,00 | -3,56% | 2.519,00 |
| 04.05.2022 | 79,08 | 79,90 | 78,90 | 79,84 | 0,38% | 1.272,00 |
| 03.05.2022 | 78,00 | 79,86 | 78,00 | 79,54 | 2,39% | 1.513,00 |
| 02.05.2022 | 78,70 | 78,70 | 77,30 | 77,68 | -1,67% | 308,00 |
| 29.04.2022 | 79,48 | 79,60 | 78,92 | 79,00 | 1,28% | 1.203,00 |
| 28.04.2022 | 77,20 | 78,98 | 77,20 | 78,00 | 1,17% | 1.493,00 |
| 27.04.2022 | 75,80 | 77,20 | 74,04 | 77,10 | 1,31% | 4.937,00 |
| 26.04.2022 | 80,56 | 80,72 | 75,90 | 76,10 | -4,40% | 3.008,00 |
| 25.04.2022 | 81,74 | 81,74 | 78,98 | 79,60 | -2,95% | 5.521,00 |
| 22.04.2022 | 82,50 | 83,72 | 82,02 | 82,02 | -1,80% | 1.412,00 |
| 21.04.2022 | 83,50 | 84,70 | 83,18 | 83,52 | 0,48% | 2.777,00 |
| 20.04.2022 | 82,90 | 84,00 | 82,44 | 83,12 | 0,85% | 1.145,00 |
| 19.04.2022 | 81,30 | 82,68 | 81,12 | 82,42 | 1,98% | 1.290,00 |
| 14.04.2022 | 81,70 | 81,70 | 80,82 | 80,82 | 0,20% | 421,00 |
| 13.04.2022 | 81,80 | 81,80 | 80,48 | 80,66 | 0,88% | 1.355,00 |
| 12.04.2022 | 80,92 | 81,10 | 79,60 | 79,96 | -2,51% | 3.655,00 |
| 11.04.2022 | 82,68 | 82,68 | 80,92 | 82,02 | -1,35% | 4.649,00 |
| 08.04.2022 | 84,48 | 85,00 | 83,02 | 83,14 | -0,14% | 3.784,00 |
| 07.04.2022 | 84,10 | 84,62 | 83,00 | 83,26 | -1,40% | 1.331,00 |
| 06.04.2022 | 87,42 | 87,56 | 83,00 | 84,44 | -2,94% | 2.942,00 |
| 05.04.2022 | 89,22 | 89,32 | 87,00 | 87,00 | -2,23% | 5.349,00 |
| 04.04.2022 | 88,96 | 89,22 | 87,46 | 88,98 | 1,37% | 1.059,00 |
| 01.04.2022 | 88,00 | 89,30 | 87,50 | 87,78 | 0,64% | 1.811,00 |
| 31.03.2022 | 88,18 | 89,46 | 87,22 | 87,22 | -0,43% | 2.582,00 |
| 30.03.2022 | 89,50 | 89,62 | 87,60 | 87,60 | -2,21% | 3.602,00 |
| 29.03.2022 | 85,40 | 90,00 | 84,72 | 89,58 | 6,39% | 8.270,00 |
| 28.03.2022 | 84,30 | 85,36 | 83,76 | 84,20 | -0,14% | 3.427,00 |
| 25.03.2022 | 83,48 | 84,36 | 82,90 | 84,32 | 0,96% | 1.518,00 |
| 24.03.2022 | 83,18 | 83,88 | 82,76 | 83,52 | 1,48% | 1.758,00 |
| 23.03.2022 | 84,80 | 85,10 | 82,30 | 82,30 | -2,07% | 5.537,00 |
| 22.03.2022 | 82,84 | 84,66 | 82,32 | 84,04 | 1,99% | 3.734,00 |
| 21.03.2022 | 82,70 | 82,96 | 81,48 | 82,40 | -0,36% | 1.578,00 |
| 18.03.2022 | 82,32 | 82,94 | 81,30 | 82,70 | 0,63% | 939,00 |
| 17.03.2022 | 83,40 | 83,40 | 81,58 | 82,18 | -0,89% | 2.798,00 |
| 16.03.2022 | 78,86 | 82,92 | 78,86 | 82,92 | 6,47% | 8.777,00 |
| 15.03.2022 | 76,98 | 77,88 | 73,84 | 77,88 | 1,56% | 4.534,00 |
| 14.03.2022 | 75,00 | 78,36 | 74,74 | 76,68 | 3,57% | 7.968,00 |
| 11.03.2022 | 72,98 | 75,48 | 72,90 | 74,04 | 0,87% | 3.209,00 |
| 10.03.2022 | 75,98 | 76,58 | 72,00 | 73,40 | -3,34% | 18.038,00 |
| 09.03.2022 | 70,38 | 76,98 | 69,22 | 75,94 | 6,99% | 14.391,00 |
| 08.03.2022 | 68,68 | 71,10 | 67,22 | 70,98 | 3,77% | 9.306,00 |
| 07.03.2022 | 71,00 | 71,88 | 67,10 | 68,40 | -6,66% | 13.279,00 |
| 04.03.2022 | 80,00 | 80,00 | 72,86 | 73,28 | -8,40% | 12.621,00 |
| 03.03.2022 | 83,06 | 83,38 | 80,00 | 80,00 | -3,33% | 4.613,00 |
| 02.03.2022 | 84,50 | 84,82 | 81,00 | 82,76 | -2,54% | 8.779,00 |
| 01.03.2022 | 90,50 | 91,50 | 84,00 | 84,92 | -4,52% | 4.204,00 |
| 28.02.2022 | 88,00 | 91,00 | 86,02 | 88,94 | -2,78% | 6.217,00 |
| 25.02.2022 | 92,44 | 92,66 | 89,54 | 91,48 | -0,24% | 7.842,00 |
| 24.02.2022 | 88,00 | 94,30 | 87,32 | 91,70 | -2,61% | 22.104,00 |
| 23.02.2022 | 91,00 | 97,34 | 91,00 | 94,16 | 3,91% | 12.243,00 |
| 22.02.2022 | 79,86 | 93,34 | 79,28 | 90,62 | 13,56% | 37.107,00 |
| 21.02.2022 | 84,90 | 84,90 | 79,30 | 79,80 | -5,72% | 6.497,00 |
| 18.02.2022 | 86,62 | 87,16 | 84,00 | 84,64 | -2,17% | 4.469,00 |
| 17.02.2022 | 87,50 | 88,24 | 86,52 | 86,52 | -2,17% | 1.562,00 |
| 16.02.2022 | 89,78 | 89,88 | 87,70 | 88,44 | -0,92% | 5.816,00 |
| 15.02.2022 | 85,22 | 89,44 | 84,50 | 89,26 | 5,11% | 8.134,00 |
| 14.02.2022 | 83,70 | 85,88 | 83,66 | 84,92 | -1,05% | 7.848,00 |
| 11.02.2022 | 84,50 | 88,18 | 84,40 | 85,82 | 0,44% | 7.295,00 |
| 10.02.2022 | 85,94 | 85,98 | 84,00 | 85,44 | 0,38% | 5.880,00 |
| 09.02.2022 | 79,50 | 85,92 | 79,48 | 85,12 | 7,61% | 8.750,00 |
| 08.02.2022 | 79,02 | 79,78 | 77,98 | 79,10 | -0,23% | 1.779,00 |
| 07.02.2022 | 79,84 | 80,00 | 79,00 | 79,28 | -0,40% | 2.024,00 |
| 04.02.2022 | 81,94 | 81,94 | 78,50 | 79,60 | -1,51% | 2.560,00 |
| 03.02.2022 | 81,50 | 81,80 | 80,82 | 80,82 | -1,28% | 1.805,00 |
| 02.02.2022 | 83,02 | 83,72 | 81,56 | 81,87 | -1,00% | 1.237,00 |
| 01.02.2022 | 82,46 | 83,46 | 81,98 | 82,70 | 0,39% | 2.413,00 |
| 31.01.2022 | 83,48 | 83,66 | 81,72 | 82,38 | 0,32% | 2.216,00 |
| 28.01.2022 | 83,24 | 83,24 | 81,36 | 82,12 | -1,77% | 3.536,00 |
| 27.01.2022 | 81,90 | 84,74 | 81,54 | 83,60 | 1,75% | 5.316,00 |
| 26.01.2022 | 81,46 | 84,14 | 81,46 | 82,16 | 1,78% | 8.982,00 |
| 25.01.2022 | 81,66 | 81,96 | 80,14 | 80,72 | -0,79% | 3.785,00 |
| 24.01.2022 | 84,60 | 84,96 | 79,50 | 81,36 | -3,42% | 8.421,00 |
| 21.01.2022 | 86,02 | 86,52 | 83,46 | 84,24 | -3,99% | 3.828,00 |
| 20.01.2022 | 87,96 | 87,96 | 86,70 | 87,74 | 0,05% | 3.674,00 |
| 19.01.2022 | 87,24 | 88,94 | 86,88 | 87,70 | -0,39% | 1.061,00 |
| 18.01.2022 | 88,26 | 88,54 | 86,24 | 88,04 | -0,23% | 1.315,00 |
| 17.01.2022 | 89,42 | 89,50 | 87,76 | 88,24 | -0,85% | 2.731,00 |
| 14.01.2022 | 88,68 | 89,98 | 87,88 | 89,00 | 0,25% | 1.638,00 |
| 13.01.2022 | 89,62 | 90,30 | 88,78 | 88,78 | -0,65% | 499,00 |
| 12.01.2022 | 89,32 | 90,10 | 88,08 | 89,36 | 0,25% | 1.024,00 |
| 11.01.2022 | 89,30 | 89,72 | 88,02 | 89,14 | 0,27% | 1.277,00 |
| 10.01.2022 | 90,38 | 90,92 | 88,54 | 88,90 | -1,46% | 4.208,00 |
| 07.01.2022 | 91,70 | 92,70 | 90,04 | 90,22 | -1,98% | 4.412,00 |
| 06.01.2022 | 90,00 | 92,18 | 90,00 | 92,04 | 1,59% | 3.466,00 |
| 05.01.2022 | 90,06 | 92,44 | 90,06 | 90,60 | 0,49% | 2.533,00 |
| 04.01.2022 | 87,70 | 90,68 | 87,70 | 90,16 | 2,25% | 19.839,00 |