Porsche Automobile Holding SE (PAH3)
Exportar para Excel
| < 1 2 3 4 > >> |
| 01/04/2026 |
666.900 |
1,72%
|
31,48
|
31,45
|
32,05
|
31,90
|
| 31/03/2026 |
704.500 |
1,98%
|
31,01
|
30,79
|
31,38
|
31,36
|
| 30/03/2026 |
767.360 |
-0,26%
|
30,83
|
30,55
|
31,05
|
30,75
|
| 27/03/2026 |
845.900 |
-0,77%
|
31,24
|
30,70
|
31,33
|
30,83
|
| 26/03/2026 |
867.750 |
-3,06%
|
31,83
|
30,85
|
32,08
|
31,07
|
| 25/03/2026 |
790.400 |
-0,19%
|
32,22
|
31,81
|
32,45
|
32,05
|
| 24/03/2026 |
840.600 |
0,63%
|
31,54
|
31,50
|
32,33
|
32,11
|
| 23/03/2026 |
824.500 |
3,47%
|
30,99
|
30,60
|
32,21
|
31,91
|
| 20/03/2026 |
777.660 |
-2,77%
|
31,66
|
30,84
|
31,80
|
30,84
|
| 19/03/2026 |
678.540 |
-0,28%
|
31,78
|
31,25
|
31,87
|
31,72
|
| 18/03/2026 |
759.100 |
-0,97%
|
32,38
|
31,81
|
32,48
|
31,81
|
| 17/03/2026 |
831.210 |
0,06%
|
31,83
|
31,81
|
32,50
|
32,12
|
| 16/03/2026 |
739.400 |
-0,65%
|
32,56
|
31,85
|
32,57
|
32,10
|
| 13/03/2026 |
766.700 |
-1,49%
|
32,86
|
32,06
|
32,88
|
32,31
|
| 12/03/2026 |
796.500 |
-1,32%
|
33,21
|
32,75
|
33,31
|
32,80
|
| 11/03/2026 |
585.540 |
-0,18%
|
33,04
|
33,04
|
33,55
|
33,24
|
| 10/03/2026 |
629.800 |
0,76%
|
32,87
|
32,65
|
33,63
|
33,30
|
| 09/03/2026 |
789.600 |
-2,10%
|
32,97
|
32,31
|
33,15
|
33,05
|
| 06/03/2026 |
753.500 |
-0,71%
|
34,21
|
33,26
|
34,21
|
33,76
|
| 05/03/2026 |
738.210 |
-0,53%
|
34,05
|
33,78
|
34,53
|
34,00
|
| 04/03/2026 |
686.950 |
-0,32%
|
34,00
|
33,76
|
34,46
|
34,18
|
| 03/03/2026 |
787.900 |
-1,61%
|
34,57
|
33,49
|
34,59
|
34,29
|
| 02/03/2026 |
771.400 |
-2,74%
|
35,14
|
34,73
|
35,23
|
34,85
|
| 27/02/2026 |
696.800 |
-1,08%
|
36,21
|
35,82
|
36,36
|
35,83
|
| 26/02/2026 |
656.200 |
0,98%
|
35,90
|
35,86
|
36,36
|
36,22
|
| 25/02/2026 |
1.191.300 |
-0,86%
|
36,25
|
35,83
|
36,30
|
35,87
|
| 24/02/2026 |
681.700 |
0,84%
|
35,92
|
35,90
|
36,50
|
36,18
|
| 23/02/2026 |
704.800 |
-2,26%
|
36,56
|
35,84
|
36,85
|
35,88
|
| 20/02/2026 |
596.500 |
2,51%
|
35,93
|
35,90
|
36,96
|
36,71
|
| 19/02/2026 |
625.600 |
-0,67%
|
36,03
|
35,62
|
36,31
|
35,81
|
| 18/02/2026 |
554.700 |
1,09%
|
35,75
|
35,70
|
36,46
|
36,05
|
| 17/02/2026 |
622.200 |
0,08%
|
35,43
|
35,42
|
36,09
|
35,66
|
| 16/02/2026 |
564.200 |
-0,34%
|
35,82
|
35,50
|
36,04
|
35,63
|
| 13/02/2026 |
725.800 |
0,20%
|
35,69
|
35,56
|
36,00
|
35,75
|
| 12/02/2026 |
765.600 |
-0,25%
|
35,50
|
35,29
|
36,09
|
35,68
|
| 11/02/2026 |
693.700 |
0,22%
|
35,77
|
35,71
|
36,09
|
35,77
|
| 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
|
