Porsche Automobile Holding SE (PAH3)
Exportar para Excel
| << < 1 2 3 4 > |
| 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
|
| 16/09/2025 |
1.946.050 |
-0,33%
|
36,16
|
35,88
|
36,47
|
36,00
|
| 15/09/2025 |
2.030.700 |
-0,14%
|
36,11
|
36,08
|
36,59
|
36,12
|
| 12/09/2025 |
2.221.500 |
-1,23%
|
36,60
|
35,83
|
36,61
|
36,17
|
| 11/09/2025 |
2.011.800 |
2,12%
|
35,90
|
35,83
|
36,62
|
36,62
|
| 10/09/2025 |
2.067.990 |
-0,97%
|
36,27
|
35,85
|
36,32
|
35,86
|
| 09/09/2025 |
1.754.380 |
0,17%
|
36,16
|
35,96
|
36,58
|
36,21
|
| 08/09/2025 |
2.156.770 |
0,17%
|
36,16
|
35,97
|
36,43
|
36,15
|
| 05/09/2025 |
2.305.900 |
1,55%
|
35,75
|
35,67
|
36,33
|
36,09
|
| 04/09/2025 |
1.891.710 |
-1,28%
|
35,82
|
35,39
|
36,02
|
35,54
|
| 03/09/2025 |
2.436.900 |
0,31%
|
35,82
|
35,81
|
36,20
|
36,00
|
| 02/09/2025 |
2.218.700 |
0,08%
|
36,27
|
35,77
|
36,48
|
35,89
|
| 01/09/2025 |
2.391.700 |
-1,10%
|
36,34
|
35,86
|
36,70
|
35,86
|
| 29/08/2025 |
2.318.200 |
-0,79%
|
36,54
|
35,99
|
36,63
|
36,26
|
| 28/08/2025 |
1.910.400 |
-0,44%
|
36,83
|
36,55
|
37,41
|
36,55
|
| 27/08/2025 |
2.252.000 |
-1,82%
|
37,41
|
36,71
|
37,78
|
36,71
|
| 26/08/2025 |
2.019.960 |
-0,03%
|
37,36
|
37,33
|
37,83
|
37,39
|
| 25/08/2025 |
1.904.040 |
-0,51%
|
37,56
|
37,35
|
37,80
|
37,40
|
| 22/08/2025 |
2.202.000 |
1,05%
|
37,22
|
37,18
|
37,88
|
37,59
|
| 21/08/2025 |
2.248.000 |
0,22%
|
37,12
|
36,91
|
37,36
|
37,20
|
| 20/08/2025 |
2.130.800 |
0,57%
|
36,88
|
36,75
|
37,32
|
37,12
|
| 19/08/2025 |
2.123.400 |
1,48%
|
36,26
|
36,24
|
37,16
|
36,91
|
| 18/08/2025 |
2.389.970 |
-0,47%
|
36,59
|
36,15
|
36,62
|
36,37
|
| 15/08/2025 |
2.225.100 |
0,19%
|
36,61
|
36,53
|
37,01
|
36,54
|
| 14/08/2025 |
2.001.020 |
-0,30%
|
36,57
|
36,30
|
36,83
|
36,47
|
| 13/08/2025 |
1.847.510 |
0,74%
|
36,15
|
35,91
|
36,76
|
36,58
|
| 12/08/2025 |
2.427.000 |
0,67%
|
36,19
|
36,14
|
36,52
|
36,31
|
| 11/08/2025 |
2.418.300 |
0,78%
|
35,84
|
35,75
|
36,33
|
36,07
|
| 08/08/2025 |
2.384.400 |
1,97%
|
35,15
|
35,10
|
36,05
|
35,79
|
| 07/08/2025 |
2.538.200 |
0,60%
|
35,00
|
34,81
|
35,78
|
35,10
|
| 06/08/2025 |
2.289.840 |
0,72%
|
34,83
|
34,79
|
35,34
|
34,89
|
| 05/08/2025 |
2.407.400 |
1,49%
|
34,21
|
34,20
|
34,95
|
34,64
|
| 04/08/2025 |
2.408.060 |
-1,24%
|
34,74
|
34,10
|
34,89
|
34,13
|
| 01/08/2025 |
2.495.000 |
-1,76%
|
35,08
|
34,49
|
35,08
|
34,56
|
| 31/07/2025 |
2.511.700 |
-0,14%
|
35,43
|
35,16
|
35,53
|
35,18
|
| 30/07/2025 |
2.334.500 |
-2,06%
|
36,04
|
35,12
|
36,27
|
35,23
|
| 29/07/2025 |
2.505.000 |
-0,77%
|
36,33
|
35,90
|
36,43
|
35,97
|
| 28/07/2025 |
2.321.500 |
-1,87%
|
38,02
|
36,10
|
38,02
|
36,25
|
| 25/07/2025 |
2.448.100 |
3,07%
|
34,90
|
34,89
|
36,99
|
36,94
|
| 24/07/2025 |
2.491.400 |
-0,50%
|
36,27
|
35,82
|
36,40
|
35,84
|
| 23/07/2025 |
2.435.000 |
5,60%
|
34,83
|
34,76
|
36,27
|
36,02
|
| 22/07/2025 |
2.577.500 |
0,09%
|
34,08
|
33,94
|
34,32
|
34,11
|
| 21/07/2025 |
2.549.300 |
0,50%
|
33,92
|
33,85
|
34,30
|
34,08
|
| 18/07/2025 |
2.282.800 |
-0,59%
|
34,22
|
33,79
|
34,42
|
33,91
|
| 17/07/2025 |
2.573.400 |
0,00%
|
34,21
|
33,98
|
34,51
|
34,11
|
| 16/07/2025 |
2.569.300 |
-0,81%
|
34,20
|
33,88
|
34,45
|
34,11
|
| 15/07/2025 |
2.527.100 |
0,41%
|
34,31
|
34,29
|
34,77
|
34,39
|
| 14/07/2025 |
2.581.400 |
-1,21%
|
34,21
|
34,09
|
34,68
|
34,25
|
| 11/07/2025 |
2.593.100 |
0,17%
|
34,63
|
34,40
|
34,89
|
34,67
|
| 10/07/2025 |
2.616.500 |
1,70%
|
34,04
|
33,94
|
34,73
|
34,61
|
| 09/07/2025 |
2.541.100 |
0,41%
|
33,93
|
33,89
|
34,46
|
34,03
|
| 08/07/2025 |
2.515.200 |
1,19%
|
33,56
|
33,56
|
34,31
|
33,89
|
| 07/07/2025 |
2.535.100 |
-0,09%
|
33,67
|
33,48
|
33,80
|
33,49
|
| 04/07/2025 |
2.637.400 |
-1,70%
|
34,08
|
33,52
|
34,08
|
33,52
|
| 03/07/2025 |
2.580.600 |
0,12%
|
34,13
|
34,09
|
34,57
|
34,10
|
| 02/07/2025 |
2.652.100 |
1,25%
|
33,78
|
33,77
|
34,49
|
34,06
|
| 01/07/2025 |
2.671.000 |
0,15%
|
33,70
|
33,16
|
33,70
|
33,64
|
| 30/06/2025 |
2.664.300 |
-1,50%
|
34,21
|
33,53
|
34,22
|
33,59
|
| 27/06/2025 |
2.711.200 |
3,27%
|
33,09
|
33,01
|
34,42
|
34,10
|
| 26/06/2025 |
2.691.900 |
-0,75%
|
33,51
|
32,96
|
33,56
|
33,02
|
| 25/06/2025 |
2.671.400 |
-1,04%
|
33,69
|
33,25
|
33,83
|
33,27
|
| 24/06/2025 |
2.689.000 |
1,66%
|
33,35
|
33,34
|
33,97
|
33,62
|
| 23/06/2025 |
2.674.800 |
0,15%
|
32,86
|
32,83
|
33,19
|
33,07
|
| 20/06/2025 |
2.778.800 |
0,40%
|
33,15
|
33,02
|
33,63
|
33,02
|
| 19/06/2025 |
2.731.400 |
-0,21%
|
32,95
|
32,84
|
33,12
|
32,89
|
