Porsche Automobile Holding SE (PAH3)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.107.200 |
-1,80%
|
25,13
|
24,50
|
25,17
|
24,56
|
| 22/10/2026 |
495.900 |
-0,36%
|
24,95
|
24,92
|
25,15
|
25,01
|
| 21/10/2026 |
967.010 |
-0,40%
|
25,25
|
24,82
|
25,53
|
25,10
|
| 20/10/2026 |
1.106.360 |
0,88%
|
24,88
|
24,83
|
25,59
|
25,20
|
| 19/10/2026 |
1.030.800 |
0,89%
|
24,92
|
24,71
|
25,09
|
24,98
|
| 16/10/2026 |
1.050.700 |
0,86%
|
24,59
|
24,56
|
25,52
|
24,76
|
| 15/10/2026 |
1.082.200 |
0,49%
|
24,44
|
24,26
|
24,75
|
24,55
|
| 14/10/2026 |
1.117.400 |
-2,55%
|
25,07
|
24,36
|
25,24
|
24,43
|
| 13/10/2026 |
1.094.600 |
0,24%
|
25,01
|
25,01
|
25,52
|
25,07
|
| 12/10/2026 |
1.018.490 |
-0,04%
|
25,30
|
25,01
|
25,58
|
25,01
|
| 09/10/2026 |
1.075.800 |
1,75%
|
24,70
|
24,65
|
25,50
|
25,02
|
| 08/10/2026 |
1.110.440 |
-2,81%
|
25,39
|
24,49
|
25,40
|
24,59
|
| 07/10/2026 |
1.148.250 |
4,12%
|
24,36
|
24,32
|
25,59
|
25,30
|
| 06/10/2026 |
1.108.400 |
-0,25%
|
24,41
|
24,30
|
24,67
|
24,30
|
| 05/10/2026 |
1.168.100 |
-0,41%
|
24,51
|
24,29
|
24,71
|
24,36
|
| 02/10/2026 |
1.100.000 |
-0,97%
|
24,65
|
24,45
|
24,95
|
24,46
|
| 01/10/2026 |
1.041.040 |
-2,87%
|
25,44
|
24,62
|
25,45
|
24,70
|
| 30/09/2026 |
1.058.100 |
0,36%
|
25,42
|
25,21
|
26,26
|
25,43
|
| 29/09/2026 |
947.500 |
0,52%
|
25,22
|
25,14
|
25,51
|
25,34
|
| 28/09/2026 |
1.074.110 |
-2,14%
|
25,72
|
25,16
|
26,13
|
25,21
|
| 25/09/2026 |
1.077.360 |
0,27%
|
25,75
|
25,36
|
25,86
|
25,76
|
| 24/09/2026 |
1.101.520 |
-1,76%
|
26,14
|
25,39
|
26,22
|
25,69
|
| 23/09/2026 |
1.105.900 |
-3,75%
|
27,29
|
26,12
|
27,31
|
26,15
|
| 22/09/2026 |
1.041.420 |
-1,13%
|
27,48
|
26,98
|
27,69
|
27,17
|
| 21/09/2026 |
912.050 |
-2,00%
|
28,15
|
27,37
|
28,17
|
27,48
|
| 18/09/2026 |
839.310 |
-5,43%
|
29,68
|
27,54
|
29,73
|
28,04
|
| 17/09/2026 |
830.120 |
3,78%
|
28,65
|
28,63
|
30,06
|
29,65
|
| 16/09/2026 |
869.380 |
-2,02%
|
29,29
|
28,53
|
29,30
|
28,57
|
| 15/09/2026 |
954.040 |
-0,03%
|
29,13
|
28,93
|
29,33
|
29,16
|
| 14/09/2026 |
968.140 |
0,86%
|
28,91
|
28,80
|
29,50
|
29,17
|
| 11/09/2026 |
792.540 |
0,38%
|
29,00
|
28,66
|
29,29
|
28,92
|
| 10/09/2026 |
886.720 |
-0,38%
|
29,01
|
28,77
|
29,27
|
28,81
|
| 09/09/2026 |
611.500 |
-0,69%
|
29,06
|
28,86
|
29,44
|
28,92
|
| 08/09/2026 |
688.820 |
1,22%
|
28,73
|
28,66
|
29,59
|
29,12
|
| 07/09/2026 |
811.580 |
-0,52%
|
28,94
|
28,60
|
29,01
|
28,77
|
| 04/09/2026 |
734.870 |
0,63%
|
29,06
|
28,77
|
29,46
|
28,92
|
| 03/09/2026 |
759.930 |
5,47%
|
27,34
|
27,07
|
28,79
|
28,74
|
| 02/09/2026 |
859.450 |
-2,64%
|
27,89
|
27,25
|
28,07
|
27,25
|
| 01/09/2026 |
891.600 |
-1,30%
|
28,37
|
27,91
|
28,74
|
27,99
|
| 31/08/2026 |
814.270 |
-0,87%
|
28,62
|
28,35
|
28,74
|
28,36
|
| 28/08/2026 |
857.920 |
3,14%
|
27,83
|
27,73
|
28,68
|
28,61
|
| 27/08/2026 |
864.200 |
2,25%
|
27,23
|
27,06
|
27,93
|
27,74
|
| 26/08/2026 |
905.760 |
-0,99%
|
27,40
|
27,08
|
27,45
|
27,13
|
| 25/08/2026 |
872.640 |
-0,69%
|
27,65
|
27,27
|
27,72
|
27,40
|
| 24/08/2026 |
752.660 |
-0,79%
|
27,81
|
27,33
|
27,81
|
27,59
|
| 21/08/2026 |
846.100 |
0,72%
|
27,67
|
27,65
|
28,19
|
27,81
|
| 20/08/2026 |
944.300 |
0,11%
|
27,60
|
27,60
|
28,05
|
27,61
|
| 19/08/2026 |
896.400 |
2,11%
|
27,17
|
27,12
|
27,69
|
27,58
|
| 18/08/2026 |
900.000 |
-0,55%
|
27,23
|
27,01
|
27,53
|
27,01
|
| 17/08/2026 |
784.800 |
-1,38%
|
27,60
|
27,08
|
27,68
|
27,16
|
| 14/08/2026 |
910.860 |
-0,22%
|
27,56
|
27,52
|
27,91
|
27,54
|
| 13/08/2026 |
780.900 |
-1,92%
|
28,18
|
27,48
|
28,18
|
27,60
|
| 12/08/2026 |
934.500 |
-1,30%
|
28,52
|
28,08
|
28,63
|
28,14
|
| 11/08/2026 |
814.820 |
-0,42%
|
28,59
|
28,34
|
28,78
|
28,51
|
| 10/08/2026 |
764.060 |
-1,55%
|
29,09
|
28,28
|
29,09
|
28,63
|
| 07/08/2026 |
792.840 |
0,48%
|
28,88
|
28,54
|
29,23
|
29,08
|
| 06/08/2026 |
727.600 |
-0,21%
|
29,04
|
28,74
|
29,18
|
28,94
|
| 05/08/2026 |
646.480 |
-0,99%
|
29,33
|
28,95
|
29,45
|
29,00
|
| 04/08/2026 |
851.360 |
0,72%
|
29,16
|
28,83
|
29,30
|
29,29
|
| 03/08/2026 |
825.560 |
1,32%
|
29,02
|
28,98
|
29,43
|
29,08
|
| 31/07/2026 |
801.040 |
-1,20%
|
29,24
|
28,61
|
29,28
|
28,70
|
| 30/07/2026 |
742.220 |
0,31%
|
28,93
|
28,88
|
29,31
|
29,05
|
| 29/07/2026 |
779.400 |
1,51%
|
28,69
|
28,37
|
29,36
|
28,96
|
| 28/07/2026 |
814.250 |
3,75%
|
27,53
|
27,42
|
28,62
|
28,53
|
| 27/07/2026 |
636.480 |
1,89%
|
27,10
|
27,09
|
27,71
|
27,50
|
| 24/07/2026 |
817.980 |
-0,74%
|
26,89
|
26,78
|
27,33
|
26,99
|
| 23/07/2026 |
780.280 |
-1,45%
|
27,57
|
27,19
|
27,81
|
27,19
|
| 22/07/2026 |
865.300 |
0,69%
|
27,30
|
27,18
|
27,85
|
27,59
|
| 21/07/2026 |
871.200 |
1,07%
|
27,31
|
27,17
|
27,49
|
27,40
|
| 20/07/2026 |
930.600 |
-0,11%
|
27,23
|
27,04
|
27,66
|
27,11
|
| 17/07/2026 |
839.160 |
-0,88%
|
27,33
|
27,14
|
27,66
|
27,14
|
| 16/07/2026 |
893.240 |
-0,51%
|
27,63
|
27,38
|
27,80
|
27,38
|
| 15/07/2026 |
801.660 |
2,04%
|
27,04
|
26,87
|
27,72
|
27,52
|
| 14/07/2026 |
733.300 |
0,07%
|
26,92
|
26,83
|
27,20
|
26,97
|
| 13/07/2026 |
818.490 |
-0,44%
|
26,92
|
26,87
|
27,32
|
26,95
|
| 10/07/2026 |
707.710 |
-0,26%
|
27,15
|
26,96
|
27,51
|
27,07
|
| 09/07/2026 |
806.760 |
-0,84%
|
27,46
|
27,03
|
27,57
|
27,14
|
| 08/07/2026 |
750.400 |
-3,12%
|
28,20
|
27,13
|
28,21
|
27,37
|
| 07/07/2026 |
742.900 |
-0,21%
|
28,26
|
28,20
|
28,91
|
28,25
|
| 06/07/2026 |
832.950 |
0,04%
|
28,40
|
28,31
|
28,71
|
28,31
|
| 03/07/2026 |
792.800 |
1,25%
|
27,91
|
27,86
|
28,48
|
28,30
|
| 02/07/2026 |
745.290 |
3,40%
|
27,17
|
27,14
|
27,95
|
27,95
|
| 01/07/2026 |
818.020 |
0,15%
|
26,98
|
26,94
|
27,25
|
27,03
|
| 30/06/2026 |
883.940 |
-1,14%
|
27,47
|
26,94
|
27,49
|
26,99
|
| 29/06/2026 |
937.850 |
-2,33%
|
27,99
|
27,08
|
27,99
|
27,30
|
| 26/06/2026 |
809.240 |
-6,40%
|
28,37
|
27,68
|
28,59
|
27,95
|
| 25/06/2026 |
784.380 |
1,22%
|
29,77
|
29,57
|
30,28
|
29,86
|
| 24/06/2026 |
827.440 |
-1,57%
|
30,00
|
29,35
|
30,05
|
29,50
|
| 23/06/2026 |
768.200 |
-0,33%
|
30,04
|
29,70
|
30,18
|
29,97
|
| 22/06/2026 |
860.710 |
-1,44%
|
30,20
|
29,55
|
30,73
|
30,07
|
| 19/06/2026 |
827.300 |
1,03%
|
30,02
|
30,02
|
30,73
|
30,51
|
| 18/06/2026 |
808.070 |
-0,59%
|
30,43
|
29,94
|
30,53
|
30,20
|
| 17/06/2026 |
700.160 |
-1,46%
|
30,77
|
30,31
|
30,79
|
30,38
|
| 16/06/2026 |
671.420 |
-1,00%
|
31,21
|
30,83
|
31,30
|
30,83
|
| 15/06/2026 |
694.300 |
1,40%
|
31,06
|
31,06
|
31,87
|
31,14
|
| 12/06/2026 |
728.000 |
0,00%
|
30,68
|
30,65
|
31,19
|
30,71
|
| 11/06/2026 |
731.580 |
1,32%
|
30,52
|
30,20
|
30,75
|
30,71
|
| 10/06/2026 |
846.400 |
-2,13%
|
30,92
|
30,31
|
31,01
|
30,31
|
| 09/06/2026 |
704.200 |
0,42%
|
30,87
|
30,76
|
31,38
|
30,97
|
| 08/06/2026 |
790.400 |
1,21%
|
30,45
|
30,35
|
31,05
|
30,84
|
