Porsche Automobile Holding SE (PAH3)
Exportar para Excel
| << < 1 2 3 4 > |
| 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
|
| 18/06/2025 |
2.768.000 |
0,12%
|
33,04
|
32,88
|
33,23
|
32,96
|
| 17/06/2025 |
2.723.200 |
-1,85%
|
33,55
|
32,92
|
33,78
|
32,92
|
| 16/06/2025 |
2.707.200 |
-0,24%
|
33,71
|
33,54
|
33,99
|
33,54
|
| 13/06/2025 |
2.731.200 |
-1,58%
|
33,79
|
33,54
|
34,01
|
33,62
|
| 12/06/2025 |
2.665.300 |
-0,81%
|
34,38
|
33,92
|
34,46
|
34,16
|
| 11/06/2025 |
2.620.900 |
-0,43%
|
34,61
|
34,36
|
35,02
|
34,44
|
| 10/06/2025 |
2.600.900 |
1,29%
|
34,25
|
34,21
|
34,82
|
34,59
|
| 09/06/2025 |
2.555.800 |
0,23%
|
34,05
|
34,00
|
34,35
|
34,15
|
| 06/06/2025 |
2.566.400 |
-0,41%
|
34,34
|
34,05
|
34,53
|
34,07
|
| 05/06/2025 |
2.601.300 |
0,09%
|
34,21
|
34,17
|
34,64
|
34,21
|
| 04/06/2025 |
2.619.100 |
-0,32%
|
34,37
|
34,01
|
34,52
|
34,18
|
| 03/06/2025 |
2.596.600 |
-0,23%
|
34,35
|
33,93
|
34,51
|
34,29
|
| 02/06/2025 |
2.563.100 |
-1,91%
|
34,96
|
34,30
|
35,04
|
34,37
|
| 30/05/2025 |
2.502.200 |
-0,76%
|
35,42
|
34,98
|
35,67
|
35,04
|
| 29/05/2025 |
2.558.100 |
0,40%
|
35,65
|
35,26
|
35,86
|
35,31
|
| 28/05/2025 |
2.549.400 |
0,43%
|
35,05
|
35,01
|
35,80
|
35,17
|
| 27/05/2025 |
2.569.000 |
-0,57%
|
35,24
|
34,97
|
35,46
|
35,02
|
| 26/05/2025 |
2.479.400 |
-3,48%
|
35,18
|
35,05
|
35,50
|
35,22
|
| 23/05/2025 |
2.334.800 |
-2,28%
|
37,32
|
35,97
|
37,47
|
36,49
|
| 22/05/2025 |
2.458.500 |
-0,13%
|
37,41
|
37,04
|
37,61
|
37,34
|
| 21/05/2025 |
2.430.900 |
-1,45%
|
37,94
|
37,33
|
37,94
|
37,39
|
| 20/05/2025 |
2.325.500 |
1,61%
|
37,39
|
37,09
|
37,98
|
37,94
|
| 19/05/2025 |
2.221.500 |
-1,45%
|
37,79
|
37,03
|
38,19
|
37,34
|
| 16/05/2025 |
2.378.000 |
0,03%
|
37,90
|
37,82
|
38,31
|
37,89
|
| 15/05/2025 |
2.394.600 |
-0,86%
|
38,08
|
37,84
|
38,41
|
37,88
|
| 14/05/2025 |
2.359.400 |
0,79%
|
37,95
|
37,95
|
38,66
|
38,21
|
| 13/05/2025 |
2.393.200 |
1,36%
|
37,35
|
37,33
|
38,21
|
37,91
|
| 12/05/2025 |
2.418.200 |
0,40%
|
37,55
|
37,11
|
38,45
|
37,40
|
| 09/05/2025 |
2.355.000 |
0,89%
|
36,99
|
36,99
|
37,67
|
37,25
|
| 08/05/2025 |
2.422.600 |
0,90%
|
36,74
|
36,67
|
37,35
|
36,92
|
| 07/05/2025 |
2.503.500 |
0,16%
|
36,68
|
36,50
|
37,12
|
36,59
|
| 06/05/2025 |
2.578.500 |
0,16%
|
36,31
|
35,99
|
36,66
|
36,53
|
| 05/05/2025 |
2.473.100 |
-0,65%
|
36,68
|
36,29
|
36,80
|
36,47
|
| 02/05/2025 |
2.510.500 |
1,41%
|
36,28
|
36,16
|
37,07
|
36,71
|
| 30/04/2025 |
2.558.400 |
-1,63%
|
36,67
|
35,97
|
37,16
|
36,20
|
| 29/04/2025 |
2.511.100 |
2,19%
|
36,12
|
35,57
|
36,92
|
36,80
|
