Porsche Automobile Holding SE (PAH3)
Exportar para Excel
| < 1 2 3 4 > >> |
| 10/02/2026 |
746.600 |
1,57%
|
35,11
|
35,10
|
35,92
|
35,69
|
| 09/02/2026 |
648.200 |
-0,62%
|
35,43
|
35,07
|
35,59
|
35,14
|
| 06/02/2026 |
763.000 |
0,03%
|
35,58
|
34,85
|
35,58
|
35,36
|
| 05/02/2026 |
757.200 |
-2,72%
|
36,42
|
35,33
|
36,43
|
35,35
|
| 04/02/2026 |
648.100 |
2,08%
|
35,72
|
35,69
|
36,86
|
36,34
|
| 03/02/2026 |
699.700 |
-1,17%
|
36,31
|
35,55
|
36,38
|
35,60
|
| 02/02/2026 |
629.700 |
-0,08%
|
35,81
|
35,81
|
36,44
|
36,02
|
| 30/01/2026 |
614.200 |
-0,52%
|
36,38
|
36,02
|
36,47
|
36,05
|
| 29/01/2026 |
751.340 |
0,19%
|
36,18
|
36,14
|
36,67
|
36,24
|
| 28/01/2026 |
611.320 |
-0,14%
|
36,29
|
35,98
|
36,54
|
36,17
|
| 27/01/2026 |
613.490 |
-2,21%
|
37,19
|
36,20
|
37,22
|
36,22
|
| 26/01/2026 |
736.300 |
-0,13%
|
37,06
|
36,94
|
37,43
|
37,04
|
| 23/01/2026 |
739.440 |
-1,23%
|
37,59
|
37,04
|
37,66
|
37,09
|
| 22/01/2026 |
689.760 |
2,37%
|
37,25
|
36,99
|
37,85
|
37,55
|
| 21/01/2026 |
716.760 |
3,59%
|
35,49
|
35,46
|
36,77
|
36,68
|
| 20/01/2026 |
667.800 |
-1,69%
|
35,89
|
35,41
|
36,14
|
35,41
|
| 19/01/2026 |
724.190 |
-2,52%
|
35,80
|
35,66
|
36,47
|
36,02
|
| 16/01/2026 |
626.080 |
-2,43%
|
37,94
|
36,95
|
37,96
|
36,95
|
| 15/01/2026 |
667.460 |
-1,05%
|
38,35
|
37,75
|
38,61
|
37,87
|
| 14/01/2026 |
591.900 |
0,98%
|
37,94
|
37,90
|
38,60
|
38,27
|
| 13/01/2026 |
811.200 |
-0,76%
|
38,21
|
37,58
|
38,23
|
37,90
|
| 12/01/2026 |
854.900 |
-0,83%
|
38,51
|
38,05
|
38,64
|
38,19
|
| 09/01/2026 |
827.700 |
-0,08%
|
38,54
|
38,38
|
39,33
|
38,51
|
| 08/01/2026 |
937.800 |
0,00%
|
38,53
|
37,90
|
38,69
|
38,54
|
| 07/01/2026 |
842.000 |
-1,00%
|
38,97
|
38,53
|
39,20
|
38,54
|
| 06/01/2026 |
1.607.100 |
-1,22%
|
39,54
|
38,86
|
39,54
|
38,93
|
| 05/01/2026 |
1.633.000 |
-2,57%
|
40,57
|
39,29
|
40,72
|
39,41
|
| 02/01/2026 |
1.611.500 |
1,68%
|
39,75
|
39,66
|
40,52
|
40,45
|
| 30/12/2025 |
802.000 |
0,71%
|
39,56
|
39,37
|
39,79
|
39,78
|
| 29/12/2025 |
1.473.900 |
-0,20%
|
39,60
|
39,50
|
39,93
|
39,50
|
| 23/12/2025 |
1.562.700 |
-0,28%
|
39,74
|
39,48
|
39,79
|
39,58
|
| 22/12/2025 |
1.481.240 |
-0,85%
|
40,00
|
39,59
|
40,02
|
39,69
|
| 19/12/2025 |
1.455.500 |
0,55%
|
39,86
|
39,72
|
40,30
|
40,03
|
| 18/12/2025 |
1.480.600 |
0,18%
|
40,03
|
39,79
|
40,09
|
39,81
|
| 17/12/2025 |
1.489.600 |
-1,78%
|
40,42
|
39,71
|
40,50
|
39,74
|
| 16/12/2025 |
1.502.600 |
-0,95%
|
40,68
|
40,32
|
41,22
|
40,46
|
| 15/12/2025 |
1.483.320 |
0,20%
|
40,87
|
40,80
|
41,37
|
40,85
|
| 12/12/2025 |
1.438.700 |
-0,59%
|
41,16
|
40,64
|
41,20
|
40,77
|
| 11/12/2025 |
1.314.200 |
1,41%
|
40,50
|
40,48
|
41,49
|
41,01
|
| 10/12/2025 |
1.224.100 |
-0,64%
|
40,81
|
40,39
|
41,42
|
40,44
|
| 09/12/2025 |
1.390.900 |
-0,15%
|
40,84
|
40,66
|
41,05
|
40,70
|
| 08/12/2025 |
1.672.900 |
1,57%
|
40,22
|
40,10
|
40,90
|
40,76
|
| 05/12/2025 |
1.603.150 |
1,36%
|
39,78
|
39,60
|
40,66
|
40,13
|
| 04/12/2025 |
1.347.620 |
5,52%
|
37,82
|
37,66
|
39,75
|
39,59
|
| 03/12/2025 |
1.948.920 |
0,29%
|
37,54
|
37,32
|
37,99
|
37,52
|
| 02/12/2025 |
2.007.880 |
0,70%
|
37,21
|
37,11
|
37,72
|
37,41
|
| 01/12/2025 |
2.397.200 |
0,43%
|
36,81
|
36,77
|
37,43
|
37,15
|
| 28/11/2025 |
2.136.040 |
0,22%
|
36,97
|
36,72
|
37,11
|
36,99
|
| 27/11/2025 |
1.893.800 |
0,87%
|
36,58
|
36,53
|
36,98
|
36,91
|
| 26/11/2025 |
2.264.700 |
-0,30%
|
36,75
|
36,15
|
36,81
|
36,59
|
| 25/11/2025 |
2.369.900 |
2,03%
|
35,96
|
35,86
|
36,83
|
36,70
|
| 24/11/2025 |
2.380.400 |
0,33%
|
36,06
|
35,92
|
36,33
|
35,97
|
| 21/11/2025 |
2.314.300 |
3,08%
|
34,86
|
34,84
|
35,94
|
35,85
|
| 20/11/2025 |
2.170.680 |
-2,19%
|
35,74
|
34,78
|
35,82
|
34,78
|
| 19/11/2025 |
2.204.200 |
-1,58%
|
36,13
|
35,47
|
36,25
|
35,56
|
| 18/11/2025 |
2.111.100 |
-1,50%
|
36,41
|
36,07
|
36,63
|
36,13
|
| 17/11/2025 |
1.783.340 |
-1,50%
|
37,30
|
36,61
|
37,52
|
36,68
|
| 14/11/2025 |
2.204.000 |
-0,51%
|
37,48
|
37,00
|
37,57
|
37,24
|
| 13/11/2025 |
2.048.600 |
0,75%
|
37,30
|
37,27
|
37,78
|
37,43
|
| 12/11/2025 |
1.969.370 |
2,00%
|
36,41
|
36,41
|
37,58
|
37,15
|
| 11/11/2025 |
2.037.400 |
1,73%
|
35,81
|
35,64
|
36,42
|
36,42
|
| 10/11/2025 |
2.302.500 |
1,04%
|
35,81
|
35,57
|
35,98
|
35,80
|
| 07/11/2025 |
1.560.800 |
1,90%
|
34,82
|
34,80
|
35,58
|
35,43
|
| 06/11/2025 |
2.334.400 |
-1,02%
|
35,15
|
34,74
|
35,35
|
34,77
|
| 05/11/2025 |
2.252.600 |
2,15%
|
34,43
|
34,41
|
35,36
|
35,13
|
| 04/11/2025 |
2.179.500 |
-1,40%
|
34,66
|
34,39
|
35,06
|
34,39
|
| 03/11/2025 |
1.822.200 |
1,60%
|
34,48
|
34,38
|
35,26
|
34,88
|
| 31/10/2025 |
2.477.400 |
-0,72%
|
34,59
|
34,31
|
34,90
|
34,33
|
| 30/10/2025 |
2.513.280 |
-2,43%
|
35,64
|
34,57
|
35,79
|
34,58
|
| 29/10/2025 |
2.445.800 |
1,40%
|
34,97
|
34,96
|
35,71
|
35,44
|
| 28/10/2025 |
2.229.000 |
-0,20%
|
35,03
|
34,88
|
35,29
|
34,95
|
| 27/10/2025 |
1.855.160 |
1,54%
|
34,68
|
34,64
|
35,40
|
35,02
|
| 24/10/2025 |
1.885.380 |
0,52%
|
34,40
|
33,93
|
34,81
|
34,49
|
| 23/10/2025 |
2.507.100 |
0,00%
|
34,39
|
34,29
|
34,63
|
34,31
|
| 22/10/2025 |
2.449.900 |
-0,81%
|
34,52
|
34,04
|
34,57
|
34,31
|
| 21/10/2025 |
2.136.320 |
0,70%
|
34,43
|
34,35
|
34,98
|
34,59
|
| 20/10/2025 |
2.264.840 |
0,29%
|
34,30
|
33,90
|
34,54
|
34,35
|
| 17/10/2025 |
2.075.890 |
2,21%
|
33,75
|
33,42
|
34,35
|
34,25
|
| 16/10/2025 |
2.363.000 |
-0,24%
|
33,61
|
33,51
|
34,08
|
33,51
|
| 15/10/2025 |
2.381.250 |
0,60%
|
33,51
|
33,48
|
33,80
|
33,59
|
| 14/10/2025 |
2.451.100 |
-0,80%
|
33,48
|
33,39
|
33,88
|
33,39
|
| 13/10/2025 |
2.344.570 |
1,85%
|
33,34
|
33,31
|
33,81
|
33,66
|
| 10/10/2025 |
2.481.200 |
-2,02%
|
33,76
|
33,05
|
34,17
|
33,05
|
| 09/10/2025 |
2.452.250 |
-0,03%
|
33,65
|
33,64
|
34,06
|
33,73
|
| 08/10/2025 |
2.424.750 |
-1,55%
|
34,32
|
33,60
|
34,32
|
33,74
|
| 07/10/2025 |
2.346.730 |
0,23%
|
34,20
|
34,06
|
34,62
|
34,27
|
| 06/10/2025 |
2.240.590 |
0,00%
|
34,27
|
33,90
|
34,31
|
34,19
|
| 03/10/2025 |
2.495.100 |
0,21%
|
34,21
|
34,05
|
34,35
|
34,19
|
| 02/10/2025 |
2.431.300 |
1,19%
|
33,81
|
33,78
|
34,32
|
34,12
|
| 01/10/2025 |
2.646.200 |
0,99%
|
33,33
|
33,17
|
33,89
|
33,72
|
| 30/09/2025 |
2.485.400 |
0,06%
|
33,40
|
33,15
|
33,56
|
33,39
|
| 29/09/2025 |
2.435.800 |
0,75%
|
33,25
|
33,19
|
33,60
|
33,37
|
| 26/09/2025 |
2.536.500 |
0,27%
|
33,09
|
33,03
|
33,29
|
33,12
|
| 25/09/2025 |
2.376.440 |
-0,63%
|
33,29
|
32,98
|
33,96
|
33,03
|
| 24/09/2025 |
2.202.400 |
1,13%
|
32,93
|
32,76
|
33,60
|
33,24
|
| 23/09/2025 |
2.411.500 |
1,36%
|
32,50
|
32,48
|
33,27
|
32,87
|
| 22/09/2025 |
2.077.960 |
-5,26%
|
33,66
|
31,91
|
34,11
|
32,43
|
| 19/09/2025 |
1.890.640 |
-2,73%
|
35,16
|
34,23
|
35,57
|
34,23
|
| 18/09/2025 |
2.085.700 |
-1,37%
|
35,75
|
35,06
|
35,80
|
35,19
|
| 17/09/2025 |
2.023.300 |
-0,89%
|
36,05
|
35,53
|
36,23
|
35,68
|
