Börse:
72,220€
-1,66%
Echtzeit-Aktienkurs Porsche Automobil Holding SE
Bid:
72,220€
Ask:
72,220€
Aktienkurse zur Porsche Automobil Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 73,55 | 73,73 | 72,08 | 72,28 | -1,81% | 15.709,00 |
| 17.05.2022 | 75,28 | 75,68 | 72,32 | 73,61 | -1,84% | 17.199,00 |
| 16.05.2022 | 75,15 | 76,16 | 74,28 | 74,99 | -3,85% | 15.636,00 |
| 13.05.2022 | 77,10 | 78,64 | 76,34 | 77,99 | 2,27% | 19.899,00 |
| 12.05.2022 | 74,63 | 76,72 | 73,86 | 76,26 | 1,48% | 28.100,00 |
| 11.05.2022 | 73,13 | 76,90 | 73,06 | 75,15 | 2,64% | 57.438,00 |
| 10.05.2022 | 75,03 | 76,36 | 72,06 | 73,22 | -1,96% | 37.482,00 |
| 09.05.2022 | 76,14 | 77,10 | 74,16 | 74,68 | -2,76% | 18.113,00 |
| 06.05.2022 | 77,58 | 78,02 | 75,90 | 76,80 | -0,99% | 15.217,00 |
| 05.05.2022 | 80,29 | 80,96 | 76,84 | 77,57 | -3,17% | 22.765,00 |
| 04.05.2022 | 79,42 | 80,24 | 78,30 | 80,11 | 0,93% | 15.194,00 |
| 03.05.2022 | 78,22 | 79,92 | 77,68 | 79,37 | 1,93% | 18.534,00 |
| 02.05.2022 | 78,09 | 79,26 | 74,10 | 77,87 | -0,27% | 17.099,00 |
| 29.04.2022 | 79,70 | 79,88 | 77,92 | 78,08 | -0,84% | 12.371,00 |
| 28.04.2022 | 77,34 | 79,36 | 77,22 | 78,74 | 2,79% | 16.947,00 |
| 27.04.2022 | 76,17 | 77,76 | 73,92 | 76,60 | 1,47% | 13.840,00 |
| 26.04.2022 | 80,62 | 80,79 | 75,49 | 75,49 | -5,97% | 20.088,00 |
| 25.04.2022 | 81,45 | 81,49 | 78,84 | 80,28 | -2,31% | 24.934,00 |
| 22.04.2022 | 82,57 | 83,80 | 82,13 | 82,18 | -0,44% | 8.000,00 |
| 21.04.2022 | 83,57 | 84,74 | 82,43 | 82,54 | -0,86% | 18.447,00 |
| 20.04.2022 | 82,82 | 84,38 | 82,44 | 83,26 | 0,52% | 15.451,00 |
| 19.04.2022 | 81,07 | 82,88 | 81,01 | 82,83 | 2,47% | 15.964,00 |
| 14.04.2022 | 81,66 | 82,46 | 80,44 | 80,83 | -0,49% | 10.516,00 |
| 13.04.2022 | 81,42 | 81,43 | 79,76 | 81,23 | 0,89% | 13.462,00 |
| 12.04.2022 | 80,87 | 81,68 | 79,46 | 80,51 | -0,83% | 15.773,00 |
| 11.04.2022 | 82,62 | 82,78 | 80,84 | 81,18 | -2,17% | 20.700,00 |
| 08.04.2022 | 84,22 | 85,06 | 82,87 | 82,98 | -1,43% | 9.337,00 |
| 07.04.2022 | 83,87 | 85,46 | 82,86 | 84,19 | -0,04% | 33.423,00 |
| 06.04.2022 | 87,42 | 87,80 | 82,87 | 84,22 | -3,74% | 28.617,00 |
| 05.04.2022 | 88,92 | 89,54 | 87,24 | 87,49 | -1,70% | 10.139,00 |
| 04.04.2022 | 88,88 | 89,42 | 87,26 | 89,00 | 0,88% | 13.556,00 |
| 01.04.2022 | 87,73 | 89,38 | 87,22 | 88,22 | 1,11% | 16.654,00 |
| 31.03.2022 | 88,18 | 89,68 | 87,22 | 87,25 | -0,72% | 17.202,00 |
| 30.03.2022 | 89,33 | 89,88 | 87,42 | 87,88 | -1,97% | 19.109,00 |
| 29.03.2022 | 85,20 | 90,12 | 84,56 | 89,65 | 5,61% | 30.206,00 |
| 28.03.2022 | 84,08 | 85,62 | 83,76 | 84,89 | 0,95% | 28.232,00 |
| 25.03.2022 | 83,26 | 84,41 | 82,66 | 84,09 | 0,95% | 16.348,00 |
| 24.03.2022 | 83,04 | 84,18 | 82,58 | 83,30 | 1,25% | 12.650,00 |
| 23.03.2022 | 85,10 | 85,17 | 81,77 | 82,27 | -2,83% | 20.843,00 |
| 22.03.2022 | 82,83 | 84,84 | 82,20 | 84,67 | 2,44% | 35.959,00 |
| 21.03.2022 | 82,36 | 83,02 | 81,20 | 82,65 | -1,01% | 29.109,00 |
| 18.03.2022 | 82,50 | 83,49 | 80,96 | 83,49 | 1,41% | 20.154,00 |
| 17.03.2022 | 83,05 | 83,36 | 81,20 | 82,33 | -1,12% | 34.333,00 |
| 16.03.2022 | 78,88 | 83,26 | 77,83 | 83,26 | 7,17% | 39.791,00 |
| 15.03.2022 | 77,25 | 77,88 | 73,68 | 77,69 | 1,20% | 38.026,00 |
| 14.03.2022 | 74,71 | 78,84 | 74,46 | 76,77 | 4,02% | 22.897,00 |
| 11.03.2022 | 72,69 | 75,56 | 72,40 | 73,80 | 1,57% | 40.394,00 |
| 10.03.2022 | 76,07 | 77,10 | 71,86 | 72,66 | -4,29% | 54.425,00 |
| 09.03.2022 | 69,75 | 76,82 | 69,08 | 75,92 | 9,81% | 70.272,00 |
| 08.03.2022 | 68,09 | 71,19 | 67,02 | 69,14 | 1,27% | 40.838,00 |
| 07.03.2022 | 71,83 | 72,50 | 67,04 | 68,27 | -7,47% | 55.932,00 |
| 04.03.2022 | 78,86 | 79,95 | 73,18 | 73,78 | -7,73% | 47.562,00 |
| 03.03.2022 | 82,79 | 83,62 | 79,93 | 79,96 | -3,13% | 13.579,00 |
| 02.03.2022 | 85,02 | 85,14 | 80,68 | 82,54 | -2,72% | 8.502,00 |
| 01.03.2022 | 90,39 | 91,60 | 84,20 | 84,85 | -4,93% | 10.511,00 |
| 28.02.2022 | 88,44 | 90,96 | 85,76 | 89,25 | -2,69% | 27.322,00 |
| 25.02.2022 | 91,61 | 93,25 | 89,14 | 91,72 | 0,24% | 29.095,00 |
| 24.02.2022 | 89,53 | 94,58 | 86,96 | 91,50 | -2,85% | 25.712,00 |
| 23.02.2022 | 91,03 | 97,66 | 90,56 | 94,18 | 3,83% | 20.339,00 |
| 22.02.2022 | 79,73 | 93,96 | 79,05 | 90,71 | 13,33% | 34.664,00 |
| 21.02.2022 | 84,68 | 85,80 | 79,74 | 80,04 | -5,19% | 23.681,00 |
| 18.02.2022 | 86,70 | 87,76 | 83,78 | 84,42 | -2,01% | 8.809,00 |
| 17.02.2022 | 87,22 | 88,84 | 85,85 | 86,15 | -2,40% | 17.041,00 |
| 16.02.2022 | 89,63 | 89,98 | 87,36 | 88,27 | -1,32% | 13.149,00 |
| 15.02.2022 | 84,93 | 89,66 | 84,36 | 89,45 | 5,20% | 14.931,00 |
| 14.02.2022 | 83,91 | 86,72 | 83,73 | 85,03 | -0,42% | 12.823,00 |
| 11.02.2022 | 84,54 | 88,42 | 83,98 | 85,39 | 0,65% | 18.440,00 |
| 10.02.2022 | 85,62 | 86,28 | 84,24 | 84,84 | -0,88% | 11.773,00 |
| 09.02.2022 | 79,31 | 85,98 | 79,00 | 85,59 | 8,38% | 38.027,00 |
| 08.02.2022 | 79,32 | 79,92 | 77,88 | 78,97 | 0,00% | 6.855,00 |
| 07.02.2022 | 79,64 | 80,20 | 78,74 | 78,97 | -0,68% | 21.676,00 |
| 04.02.2022 | 81,60 | 81,93 | 78,20 | 79,51 | -1,61% | 14.971,00 |
| 03.02.2022 | 81,45 | 81,88 | 80,72 | 80,81 | -1,34% | 7.141,00 |
| 02.02.2022 | 82,94 | 83,72 | 81,58 | 81,91 | -1,07% | 6.388,00 |
| 01.02.2022 | 82,94 | 83,79 | 81,88 | 82,80 | -0,35% | 9.519,00 |
| 31.01.2022 | 83,43 | 83,68 | 81,56 | 83,09 | 0,19% | 10.917,00 |
| 28.01.2022 | 83,48 | 83,82 | 81,12 | 82,93 | -0,58% | 12.461,00 |
| 27.01.2022 | 81,85 | 84,86 | 81,73 | 83,41 | 0,59% | 19.427,00 |
| 26.01.2022 | 81,69 | 84,32 | 81,52 | 82,92 | 2,01% | 18.177,00 |
| 25.01.2022 | 82,14 | 82,21 | 80,08 | 81,29 | -1,13% | 13.324,00 |
| 24.01.2022 | 84,60 | 85,08 | 79,64 | 82,22 | -2,31% | 25.846,00 |
| 21.01.2022 | 86,24 | 86,69 | 83,74 | 84,16 | -2,95% | 15.863,00 |
| 20.01.2022 | 87,92 | 88,50 | 86,42 | 86,72 | -0,79% | 17.156,00 |
| 19.01.2022 | 87,51 | 89,38 | 86,56 | 87,41 | -0,60% | 8.730,00 |
| 18.01.2022 | 88,43 | 88,74 | 86,08 | 87,94 | -0,79% | 14.107,00 |
| 17.01.2022 | 89,19 | 89,56 | 87,48 | 88,64 | -0,55% | 24.119,00 |
| 14.01.2022 | 88,82 | 90,12 | 87,80 | 89,13 | 0,37% | 18.059,00 |
| 13.01.2022 | 89,58 | 90,38 | 88,58 | 88,80 | -0,90% | 7.083,00 |
| 12.01.2022 | 89,44 | 90,44 | 88,00 | 89,61 | 0,39% | 10.894,00 |
| 11.01.2022 | 89,43 | 89,70 | 87,80 | 89,26 | -0,12% | 27.071,00 |
| 10.01.2022 | 90,36 | 91,28 | 88,50 | 89,37 | -1,00% | 9.470,00 |
| 07.01.2022 | 91,81 | 92,76 | 89,84 | 90,27 | -1,65% | 24.817,00 |
| 06.01.2022 | 90,34 | 92,24 | 89,94 | 91,78 | 1,71% | 27.378,00 |
| 05.01.2022 | 90,11 | 92,46 | 90,05 | 90,24 | 0,12% | 28.564,00 |
| 04.01.2022 | 88,02 | 90,84 | 87,72 | 90,13 | 2,40% | 35.440,00 |
| 03.01.2022 | 83,81 | 88,14 | 83,65 | 88,02 | 5,19% | 20.574,00 |
| 30.12.2021 | 83,99 | 84,00 | 83,34 | 83,68 | -0,50% | 4.378,00 |
| 29.12.2021 | 84,58 | 84,74 | 83,42 | 84,10 | -0,54% | 22.674,00 |
| 28.12.2021 | 84,64 | 85,90 | 84,47 | 84,56 | -0,31% | 14.576,00 |
| 27.12.2021 | 84,61 | 84,83 | 83,94 | 84,82 | 0,24% | 9.292,00 |