Porsche Automobil Holding SE Pref PAH3
XETR · Deutschland · Langlebige Konsumgüter
€25,14-0,47 (-1,84 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25,21 | -1,56 % | €25,38 | €25,40 | €25,13 | 134,81K |
| 2026-09-30 | €25,61 | +1,15 % | €25,42 | €26,30 | €25,23 | 1,09M |
| 2026-09-29 | €25,32 | +0,28 % | €25,25 | €25,53 | €25,12 | 479,14K |
| 2026-09-28 | €25,25 | -2,02 % | €25,98 | €26,20 | €25,25 | 513,25K |
| 2026-09-25 | €25,77 | +0,70 % | €25,47 | €25,89 | €25,32 | 540,00K |
| 2026-09-24 | €25,59 | -2,22 % | €26,04 | €26,04 | €25,36 | 1,21M |
| 2026-09-23 | €26,17 | -4,14 % | €27,37 | €27,37 | €26,17 | 928,32K |
| 2026-09-22 | €27,30 | -0,58 % | €27,37 | €27,70 | €26,97 | 736,35K |
| 2026-09-21 | €27,46 | -3,38 % | €27,66 | €27,75 | €27,30 | 1,10M |
| 2026-09-18 | €28,42 | -4,85 % | €29,65 | €29,69 | €27,98 | 2,30M |
| 2026-09-17 | €29,87 | +3,97 % | €29,01 | €30,07 | €29,01 | 1,20M |
| 2026-09-16 | €28,73 | -1,84 % | €29,21 | €29,32 | €28,58 | 594,67K |
| 2026-09-15 | €29,27 | +0,03 % | €29,15 | €29,36 | €28,93 | 619,46K |
| 2026-09-14 | €29,26 | +0,69 % | €28,94 | €29,52 | €28,85 | 653,61K |
| 2026-09-11 | €29,06 | +0,48 % | €29,19 | €29,34 | €28,64 | 386,13K |
| 2026-09-10 | €28,92 | -0,86 % | €29,00 | €29,29 | €28,90 | 499,75K |
| 2026-09-09 | €29,17 | -0,61 % | €29,18 | €29,46 | €28,87 | 442,64K |
| 2026-09-08 | €29,35 | +1,52 % | €28,58 | €29,62 | €28,56 | 690,53K |
| 2026-09-07 | €28,91 | -0,34 % | €28,71 | €29,02 | €28,59 | 396,32K |
| 2026-09-04 | €29,01 | +3,61 % | €29,56 | €29,78 | €28,76 | 1,32M |
| 2026-09-03 | €28,00 | +2,64 % | €27,26 | €28,11 | €27,07 | 707,72K |
| 2026-09-02 | €27,28 | -3,67 % | €28,07 | €28,14 | €27,28 | 674,99K |
| 2026-09-01 | €28,32 | -0,70 % | €28,61 | €28,76 | €27,83 | 639,07K |
| 2026-08-31 | €28,52 | -0,45 % | €28,57 | €28,75 | €28,44 | 683,85K |
| 2026-08-28 | €28,65 | +2,84 % | €27,97 | €28,69 | €27,97 | 635,87K |
| 2026-08-27 | €27,86 | +2,16 % | €27,06 | €27,95 | €27,02 | 601,64K |
| 2026-08-26 | €27,27 | -0,87 % | €27,34 | €27,46 | €27,09 | 442,09K |
| 2026-08-25 | €27,51 | -0,69 % | €27,67 | €27,70 | €27,27 | 484,02K |
| 2026-08-24 | €27,70 | -0,93 % | €27,86 | €27,86 | €27,35 | 480,93K |
| 2026-08-21 | €27,96 | +0,76 % | €28,00 | €28,20 | €27,65 | 550,77K |
| 2026-08-20 | €27,75 | +0,11 % | €27,77 | €28,05 | €27,62 | 495,81K |
| 2026-08-19 | €27,72 | +2,14 % | €27,14 | €27,72 | €27,11 | 397,04K |
| 2026-08-18 | €27,14 | -0,77 % | €27,34 | €27,55 | €27,14 | 606,26K |
| 2026-08-17 | €27,35 | -1,05 % | €27,54 | €27,69 | €27,22 | 514,79K |
| 2026-08-14 | €27,64 | +0,25 % | €27,85 | €27,97 | €27,54 | 346,24K |
| 2026-08-13 | €27,57 | -2,13 % | €28,14 | €28,25 | €27,54 | 623,75K |
| 2026-08-12 | €28,17 | -1,64 % | €28,52 | €28,54 | €28,11 | 642,19K |
| 2026-08-11 | €28,64 | -0,14 % | €28,55 | €28,80 | €28,43 | 435,97K |
| 2026-08-10 | €28,68 | -1,61 % | €29,08 | €29,08 | €28,23 | 786,48K |
| 2026-08-07 | €29,15 | +0,38 % | €28,73 | €29,25 | €28,54 | 692,02K |
| 2026-08-06 | €29,04 | -0,24 % | €29,16 | €29,22 | €28,73 | 473,49K |
| 2026-08-05 | €29,11 | -0,68 % | €29,43 | €29,45 | €29,05 | 325,65K |
| 2026-08-04 | €29,31 | +0,55 % | €29,00 | €29,31 | €28,82 | 353,07K |
| 2026-08-03 | €29,15 | +1,29 % | €28,98 | €29,44 | €28,98 | 504,05K |
| 2026-07-31 | €28,78 | -1,64 % | €29,07 | €29,21 | €28,59 | 614,80K |
| 2026-07-30 | €29,26 | +0,65 % | €28,96 | €29,35 | €28,86 | 513,99K |
| 2026-07-29 | €29,07 | +1,25 % | €28,87 | €29,38 | €28,70 | 823,61K |
| 2026-07-28 | €28,71 | +4,86 % | €27,75 | €28,71 | €27,73 | 796,82K |
| 2026-07-27 | €27,38 | +1,03 % | €27,71 | €27,85 | €27,15 | 596,01K |
| 2026-07-24 | €27,10 | -1,38 % | €27,18 | €27,34 | €26,85 | 530,12K |
| 2026-07-23 | €27,48 | -1,15 % | €27,58 | €27,82 | €27,30 | 638,57K |
| 2026-07-22 | €27,80 | +1,46 % | €27,29 | €27,86 | €27,18 | 473,23K |
| 2026-07-21 | €27,40 | 0,00 % | €27,35 | €27,51 | €27,17 | 343,68K |
| 2026-07-20 | €27,40 | +0,51 % | €27,11 | €27,67 | €27,04 | 373,13K |
| 2026-07-17 | €27,26 | -1,02 % | €27,55 | €27,69 | €27,22 | 374,16K |
| 2026-07-16 | €27,54 | -0,58 % | €27,79 | €27,83 | €27,49 | 403,39K |
| 2026-07-15 | €27,70 | +2,29 % | €27,00 | €27,73 | €26,86 | 551,89K |
| 2026-07-14 | €27,08 | -0,33 % | €27,00 | €27,21 | €26,93 | 401,56K |
| 2026-07-13 | €27,17 | -0,04 % | €26,96 | €27,32 | €26,84 | 537,46K |
| 2026-07-10 | €27,18 | -0,11 % | €27,33 | €27,52 | €26,95 | 575,59K |
| 2026-07-09 | €27,21 | 0,00 % | €27,34 | €27,43 | €27,01 | 625,47K |
| 2026-07-08 | €27,21 | -3,75 % | €27,98 | €28,08 | €27,21 | 902,69K |
| 2026-07-07 | €28,27 | -0,35 % | €28,74 | €28,93 | €28,27 | 530,31K |
| 2026-07-06 | €28,37 | +0,25 % | €28,55 | €28,73 | €28,31 | 513,13K |
| 2026-07-03 | €28,30 | +1,98 % | €27,88 | €28,50 | €27,86 | 718,02K |
| 2026-07-02 | €27,75 | +2,13 % | €27,30 | €27,80 | €27,22 | 690,99K |
| 2026-07-01 | €27,17 | +0,78 % | €27,08 | €27,28 | €26,93 | 402,23K |
| 2026-06-30 | €26,96 | -1,14 % | €27,24 | €27,36 | €26,93 | 1,09M |
| 2026-06-29 | €27,27 | -2,01 % | €27,86 | €27,90 | €27,08 | 940,87K |
| 2026-06-26 | €27,83 | -6,20 % | €28,47 | €28,63 | €27,65 | 1,33M |
| 2026-06-25 | €29,67 | 0,00 % | €29,67 | €29,67 | €29,67 | 0 |
| 2026-06-24 | €29,67 | -0,97 % | €29,96 | €30,05 | €29,33 | 697,92K |
| 2026-06-23 | €29,96 | -1,29 % | €30,00 | €30,19 | €29,68 | 762,14K |
| 2026-06-22 | €30,35 | -1,08 % | €30,75 | €30,78 | €29,53 | 943,82K |
| 2026-06-19 | €30,68 | +1,52 % | €30,22 | €30,75 | €30,22 | 4,09M |
| 2026-06-18 | €30,22 | -1,21 % | €30,46 | €30,56 | €29,94 | 1,10M |
| 2026-06-17 | €30,59 | -1,96 % | €30,50 | €30,77 | €30,11 | 1,06M |
| 2026-06-16 | €31,20 | -0,29 % | €31,25 | €31,25 | €30,86 | 526,03K |
| 2026-06-15 | €31,29 | +1,46 % | €31,63 | €31,88 | €31,29 | 633,65K |
| 2026-06-12 | €30,84 | +1,78 % | €30,94 | €31,20 | €30,73 | 712,11K |
| 2026-06-11 | €30,30 | -0,49 % | €30,60 | €30,60 | €30,20 | 578,65K |
| 2026-06-10 | €30,45 | -1,26 % | €30,91 | €31,03 | €30,42 | 719,20K |
| 2026-06-09 | €30,84 | -0,39 % | €31,00 | €31,42 | €30,84 | 702,49K |
| 2026-06-08 | €30,96 | +1,28 % | €30,50 | €31,07 | €30,27 | 624,71K |
| 2026-06-05 | €30,57 | -0,78 % | €30,81 | €31,12 | €30,54 | 597,04K |
| 2026-06-04 | €30,81 | -1,25 % | €31,28 | €31,47 | €30,66 | 727,22K |
| 2026-06-03 | €31,20 | -2,23 % | €31,60 | €31,75 | €31,08 | 755,79K |
| 2026-06-02 | €31,91 | -0,22 % | €32,20 | €32,52 | €31,68 | 487,68K |
| 2026-06-01 | €31,98 | -2,20 % | €32,36 | €32,84 | €31,94 | 726,28K |
| 2026-05-29 | €32,70 | +0,09 % | €32,80 | €33,11 | €32,55 | 1,19M |