48,800€
-0,39%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
Ask:
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,86 | 49,13 | 48,27 | 48,94 | -0,40% | 55.898,00 |
| 18.04.2024 | 49,26 | 49,54 | 48,92 | 49,13 | 0,05% | 19.203,00 |
| 17.04.2024 | 49,49 | 49,63 | 48,94 | 49,11 | -0,91% | 30.008,00 |
| 16.04.2024 | 50,06 | 50,12 | 49,09 | 49,56 | -1,34% | 40.601,00 |
| 15.04.2024 | 50,76 | 51,48 | 50,13 | 50,23 | -0,36% | 48.943,00 |
| 12.04.2024 | 51,36 | 51,70 | 50,28 | 50,41 | -1,64% | 18.535,00 |
| 11.04.2024 | 51,48 | 51,64 | 50,74 | 51,25 | -0,54% | 37.635,00 |
| 10.04.2024 | 51,48 | 52,34 | 51,18 | 51,53 | 0,21% | 25.416,00 |
| 09.04.2024 | 51,37 | 51,76 | 51,14 | 51,42 | 0,35% | 34.409,00 |
| 08.04.2024 | 50,79 | 51,68 | 50,55 | 51,24 | 0,83% | 21.382,00 |
| 05.04.2024 | 50,57 | 51,20 | 50,22 | 50,82 | 0,67% | 23.658,00 |
| 04.04.2024 | 50,66 | 51,58 | 50,46 | 50,48 | 0,20% | 13.384,00 |
| 03.04.2024 | 48,84 | 50,70 | 48,74 | 50,38 | 2,96% | 9.347,00 |
| 02.04.2024 | 48,98 | 49,11 | 48,49 | 48,93 | -0,20% | 8.589,00 |
| 28.03.2024 | 49,05 | 49,44 | 48,90 | 49,03 | -0,14% | 8.474,00 |
| 27.03.2024 | 49,07 | 49,46 | 48,72 | 49,10 | 0,35% | 7.279,00 |
| 26.03.2024 | 48,68 | 49,37 | 48,47 | 48,93 | 0,80% | 3.087,00 |
| 25.03.2024 | 49,20 | 49,44 | 48,34 | 48,54 | -0,78% | 2.658,00 |
| 22.03.2024 | 48,62 | 49,80 | 48,30 | 48,92 | -0,16% | 32.810,00 |
| 21.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,02% | - |
| 20.03.2024 | 48,41 | 49,21 | 48,03 | 49,01 | 1,66% | 12.592,00 |
| 19.03.2024 | 48,27 | 48,73 | 48,08 | 48,21 | 0,08% | 1.334,00 |
| 18.03.2024 | 47,19 | 48,48 | 47,19 | 48,17 | 2,08% | 4.390,00 |
| 15.03.2024 | 46,90 | 47,91 | 46,90 | 47,19 | 0,70% | 6.705,00 |
| 14.03.2024 | 47,53 | 48,06 | 46,86 | 46,86 | -1,37% | 4.870,00 |
| 13.03.2024 | 48,84 | 49,10 | 47,28 | 47,51 | -2,74% | 10.242,00 |
| 12.03.2024 | 46,90 | 49,08 | 45,87 | 48,85 | 4,14% | 9.909,00 |
| 11.03.2024 | 46,53 | 46,93 | 46,15 | 46,91 | 0,73% | 8.520,00 |
| 08.03.2024 | 47,04 | 47,04 | 46,34 | 46,57 | -0,85% | 17.883,00 |
| 07.03.2024 | 47,57 | 47,57 | 46,53 | 46,97 | -1,12% | 12.830,00 |
| 06.03.2024 | 48,22 | 48,45 | 47,50 | 47,50 | -1,49% | 11.069,00 |
| 05.03.2024 | 48,25 | 48,39 | 47,58 | 48,22 | -0,39% | 10.651,00 |
| 04.03.2024 | 49,40 | 49,40 | 48,25 | 48,41 | -1,43% | 5.700,00 |
| 01.03.2024 | 49,47 | 50,62 | 48,33 | 49,11 | -0,81% | 10.808,00 |
| 29.02.2024 | 49,41 | 50,02 | 49,20 | 49,51 | 0,24% | 2.722,00 |
| 28.02.2024 | 49,52 | 49,76 | 49,09 | 49,39 | -0,12% | 8.336,00 |
| 27.02.2024 | 48,64 | 50,12 | 48,64 | 49,45 | 1,37% | 13.933,00 |
| 26.02.2024 | 48,57 | 49,12 | 48,44 | 48,78 | 0,14% | 7.008,00 |
| 23.02.2024 | 48,10 | 49,32 | 48,04 | 48,71 | 1,42% | 30.950,00 |
| 22.02.2024 | 46,12 | 48,29 | 45,82 | 48,03 | 5,33% | 48.610,00 |
| 21.02.2024 | 45,43 | 45,94 | 45,04 | 45,60 | 1,06% | 4.244,00 |
| 20.02.2024 | 46,11 | 46,11 | 44,88 | 45,12 | -2,10% | 8.647,00 |
| 19.02.2024 | 47,71 | 47,71 | 45,85 | 46,09 | -2,74% | 8.397,00 |
| 16.02.2024 | 46,95 | 48,00 | 46,80 | 47,39 | 1,26% | 9.236,00 |
| 15.02.2024 | 45,87 | 46,95 | 45,87 | 46,80 | 2,03% | 13.140,00 |
| 14.02.2024 | 46,01 | 46,26 | 45,62 | 45,87 | -0,11% | 4.026,00 |
| 13.02.2024 | 46,44 | 46,92 | 45,92 | 45,92 | -0,71% | 8.930,00 |
| 12.02.2024 | 45,88 | 46,78 | 45,88 | 46,25 | 0,63% | 7.516,00 |
| 09.02.2024 | 45,88 | 46,44 | 45,85 | 45,96 | 0,15% | 3.521,00 |
| 08.02.2024 | 45,64 | 46,21 | 45,34 | 45,89 | 0,66% | 7.004,00 |
| 07.02.2024 | 45,93 | 46,52 | 45,59 | 45,59 | -0,52% | 1.968,00 |
| 06.02.2024 | 46,12 | 46,52 | 45,56 | 45,83 | -0,69% | 6.222,00 |
| 05.02.2024 | 47,26 | 47,26 | 46,03 | 46,15 | -1,43% | 9.724,00 |
| 02.02.2024 | 46,36 | 47,78 | 46,36 | 46,82 | 0,93% | 13.813,00 |
| 01.02.2024 | 46,17 | 46,64 | 45,93 | 46,39 | 0,72% | 13.495,00 |
| 31.01.2024 | 45,77 | 46,83 | 45,49 | 46,06 | 0,66% | 20.284,00 |
| 30.01.2024 | 45,45 | 46,01 | 45,27 | 45,76 | 0,37% | 2.004,00 |
| 29.01.2024 | 45,80 | 45,82 | 44,90 | 45,59 | -0,07% | 8.869,00 |
| 26.01.2024 | 45,06 | 46,09 | 44,84 | 45,62 | 1,11% | 5.942,00 |
| 25.01.2024 | 45,72 | 45,72 | 44,98 | 45,12 | -0,88% | 3.742,00 |
| 24.01.2024 | 45,43 | 45,98 | 45,12 | 45,52 | 0,64% | 8.803,00 |
| 23.01.2024 | 43,79 | 45,42 | 43,79 | 45,23 | 3,52% | 9.445,00 |
| 22.01.2024 | 43,73 | 44,17 | 43,45 | 43,69 | -0,16% | 12.506,00 |
| 19.01.2024 | 44,29 | 44,53 | 43,28 | 43,76 | -1,13% | 63.825,00 |
| 18.01.2024 | 44,12 | 44,54 | 43,91 | 44,26 | 0,50% | 10.164,00 |
| 17.01.2024 | 44,07 | 44,26 | 43,36 | 44,04 | -0,65% | 16.744,00 |
| 16.01.2024 | 44,74 | 44,99 | 44,03 | 44,33 | -2,18% | 16.480,00 |
| 15.01.2024 | 45,34 | 45,47 | 44,62 | 45,32 | 0,67% | 7.263,00 |
| 12.01.2024 | 46,63 | 46,63 | 44,84 | 45,02 | -2,93% | 11.226,00 |
| 11.01.2024 | 46,77 | 47,05 | 46,03 | 46,38 | 0,17% | 3.381,00 |
| 10.01.2024 | 46,48 | 47,03 | 46,30 | 46,30 | -0,52% | 7.839,00 |
| 09.01.2024 | 46,79 | 46,79 | 46,22 | 46,54 | -0,26% | 3.085,00 |
| 08.01.2024 | 45,98 | 46,67 | 45,61 | 46,66 | 1,83% | 2.349,00 |
| 05.01.2024 | 46,02 | 46,30 | 45,47 | 45,82 | -0,52% | 16.652,00 |
| 04.01.2024 | 46,08 | 46,41 | 45,94 | 46,06 | 0,15% | 10.823,00 |
| 03.01.2024 | 46,67 | 47,08 | 45,69 | 45,99 | -1,37% | 11.900,00 |
| 02.01.2024 | 46,28 | 47,25 | 46,14 | 46,63 | 0,78% | 6.787,00 |
| 29.12.2023 | 46,37 | 46,60 | 46,23 | 46,27 | -0,41% | 6.845,00 |
| 28.12.2023 | 46,46 | 46,46 | 46,46 | 46,46 | -0,39% | - |
| 27.12.2023 | 46,52 | 47,03 | 46,52 | 46,64 | 0,04% | 11.548,00 |
| 22.12.2023 | 46,52 | 46,95 | 46,52 | 46,62 | 0,04% | 9.355,00 |
| 21.12.2023 | 47,00 | 47,00 | 46,14 | 46,60 | -0,89% | 11.526,00 |
| 20.12.2023 | 47,59 | 48,06 | 47,02 | 47,02 | -1,22% | 5.963,00 |
| 19.12.2023 | 48,31 | 48,31 | 47,50 | 47,60 | -1,45% | 6.020,00 |
| 18.12.2023 | 48,31 | 48,61 | 47,45 | 48,30 | 0,58% | 6.937,00 |
| 15.12.2023 | 48,40 | 49,45 | 47,93 | 48,02 | -0,54% | 17.921,00 |
| 14.12.2023 | 46,87 | 48,80 | 46,86 | 48,28 | 3,23% | 14.283,00 |
| 13.12.2023 | 46,81 | 47,15 | 46,20 | 46,77 | -0,02% | 14.285,00 |
| 12.12.2023 | 47,29 | 47,66 | 46,69 | 46,78 | -0,85% | 10.563,00 |
| 11.12.2023 | 47,23 | 47,63 | 46,70 | 47,18 | -0,02% | 14.412,00 |
| 08.12.2023 | 46,80 | 47,25 | 46,62 | 47,19 | 0,85% | 9.438,00 |
| 07.12.2023 | 46,90 | 47,18 | 46,46 | 46,79 | -0,68% | 8.426,00 |
| 06.12.2023 | 46,17 | 47,80 | 46,13 | 47,11 | 2,64% | 22.986,00 |
| 05.12.2023 | 45,30 | 46,10 | 45,18 | 45,90 | 1,62% | 18.465,00 |
| 04.12.2023 | 45,20 | 45,52 | 44,91 | 45,17 | 0,16% | 3.522,00 |
| 01.12.2023 | 44,95 | 45,32 | 44,59 | 45,10 | 0,29% | 4.697,00 |
| 30.11.2023 | 45,62 | 45,62 | 44,75 | 44,97 | -0,62% | 12.178,00 |
| 29.11.2023 | 44,27 | 45,68 | 44,15 | 45,25 | 2,72% | 6.748,00 |
| 28.11.2023 | 44,52 | 44,52 | 43,91 | 44,05 | -0,34% | 11.170,00 |
| 27.11.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -1,54% | - |