Deutsche Märkte schließen in 3 Stunden 2 Minuten

Porsche Automobil Holding SE (PAH3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
71,12-0,72 (-1,00%)
Ab 02:12PM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Mai 202272,6673,0270,8071,1271,12140.520
24. Mai 202271,9072,9671,4071,8471,84474.909
23. Mai 202273,0673,4071,2473,0073,00538.841
20. Mai 202271,3273,3671,1271,5871,58670.926
19. Mai 202272,0872,0872,0872,0872,08-
18. Mai 202273,4873,5272,0272,0872,08868.336
17. Mai 202275,5075,6872,3273,1873,18913.872
16. Mai 202275,4876,1274,3075,2875,28555.790
16. Mai 20222.56 Dividende
13. Mai 202276,4476,4476,4476,4473,88-
12. Mai 202274,7076,7273,8476,4473,88562.005
11. Mai 202272,3472,3472,3472,3469,92-
10. Mai 202275,5675,8872,0472,3469,92775.008
09. Mai 202277,7877,7877,7877,7875,18-
06. Mai 202277,7877,7877,7877,7875,18-
05. Mai 202280,2480,9476,8877,7875,18558.099
04. Mai 202279,4680,1678,3278,3275,70417.795
03. Mai 202278,2479,9277,8079,5876,91532.646
02. Mai 202279,0079,2473,9477,4874,89531.791
29. Apr. 202279,1479,8678,6679,5476,88516.061
28. Apr. 202277,9879,3677,2278,3075,68509.273
27. Apr. 202279,2679,2679,2679,2676,61-
26. Apr. 202279,2679,2679,2679,2676,61-
25. Apr. 202280,5081,3678,8279,2676,61714.460
22. Apr. 202283,4283,4283,4283,4280,63-
21. Apr. 202283,4283,4283,4283,4280,63-
20. Apr. 202282,9684,3682,4683,4280,63385.761
19. Apr. 202281,8082,8481,0882,1279,37537.057
14. Apr. 202281,4282,4680,4681,2478,52652.461
13. Apr. 202280,6881,2279,7681,2078,48436.576
12. Apr. 202280,0281,6679,4681,1278,40519.502
11. Apr. 202282,2082,7280,8681,7479,00518.316
08. Apr. 202284,8485,0683,0283,1280,34421.506
07. Apr. 202284,6085,4482,9483,2480,45570.276
06. Apr. 202287,3087,7282,9083,9681,15968.665
05. Apr. 202289,7889,7887,5888,1285,17661.321
04. Apr. 202288,9889,4287,2888,9886,00518.413
01. Apr. 202288,2289,3887,2488,2285,27546.588
31. März 202289,0089,6687,6287,9084,96691.584
30. März 202289,8889,8887,7088,4685,50748.596
29. März 202285,5090,1484,5489,8486,83990.041
28. März 202283,9285,6083,7884,2481,42468.115
25. März 202283,3484,3682,6683,7480,94371.343
24. März 202283,2684,1682,6083,1680,37696.076
23. März 202284,8085,1482,9483,6280,82539.713
22. März 202282,8284,7082,2084,1481,32643.615
21. März 202281,8883,0081,2082,6479,87587.779
18. März 202282,0483,1480,9882,1679,413.773.412
17. März 202283,3083,3881,2282,4079,641.103.699
16. März 202279,5082,4878,5682,0679,311.616.441
15. März 202275,9077,8873,6477,3674,771.225.363
14. März 202275,9878,8675,7076,7874,211.384.945
11. März 202273,4475,5672,4072,9070,461.317.423
10. März 202276,3076,7671,8672,5470,111.493.943
09. März 202271,0075,6469,1075,6473,112.134.680
08. März 202268,0671,1867,0267,5065,242.150.321
07. März 202270,5072,4867,0469,4467,112.590.920
04. März 202278,6879,2273,1673,3070,852.143.455
03. März 202282,3683,6280,2080,2077,511.071.057
02. März 202283,0485,1080,6882,1279,371.769.597
01. März 202290,0091,5684,9684,9682,111.258.744
28. Feb. 202289,0090,9685,7690,8887,841.593.942
25. Feb. 202292,0093,0089,1491,4088,342.086.097
24. Feb. 202290,0094,5486,9688,0885,132.581.069
23. Feb. 202291,5897,6690,5694,9491,762.101.881
22. Feb. 202279,5893,9679,0490,7887,743.119.259
21. Feb. 202285,0085,8280,7481,5678,83656.255
18. Feb. 202286,8687,8084,2284,2281,40561.680
17. Feb. 202288,0288,8286,5086,9684,05518.405
16. Feb. 202289,3090,0087,3687,7684,82510.262
15. Feb. 202285,0089,6684,4089,5686,56880.630
14. Feb. 202285,0086,7284,3085,4882,621.116.044
11. Feb. 202284,4888,4284,0087,8484,901.011.497
10. Feb. 202285,0486,2884,4485,6482,77841.667
09. Feb. 202279,4485,9878,9884,8281,981.350.642
08. Feb. 202279,0079,9477,8278,4075,77822.293
07. Feb. 202279,9480,2078,7078,7076,06571.271
04. Feb. 202281,3481,3878,2078,9276,28726.914
03. Feb. 202281,3881,9080,8681,0678,35371.901
02. Feb. 202282,8083,7481,5681,6478,91519.533
01. Feb. 202282,8083,6881,8482,3679,60545.670
31. Jan. 202283,1083,6881,5682,4079,64541.439
28. Jan. 202283,5883,8081,1281,9479,20665.792
27. Jan. 202282,0084,8681,7083,4880,68582.647
26. Jan. 202281,7684,4081,5083,3880,59540.440
25. Jan. 202281,8482,0280,1080,9278,21650.416
24. Jan. 202284,3885,0879,9480,6077,90936.618
21. Jan. 202286,2086,2283,7485,2882,42735.592
20. Jan. 202287,8488,4886,4088,0485,09418.341
19. Jan. 202287,3489,3886,5687,8884,94527.696
18. Jan. 202287,8088,7486,0687,9084,96717.260
17. Jan. 202289,3889,5287,4888,3485,38379.272
14. Jan. 202288,5690,1087,8088,6685,69618.818
13. Jan. 202289,0090,3688,6089,1486,15544.467
12. Jan. 202289,5490,4488,0089,5886,58558.820
11. Jan. 202289,6089,6087,8088,7285,75491.518
10. Jan. 202290,6091,3288,5089,0286,04492.822
07. Jan. 202292,1692,7489,9290,2087,18587.729
06. Jan. 202290,2092,2289,9691,4688,40683.133
05. Jan. 202290,6092,4690,4492,0889,00739.022
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...