Porsche Automobile Holding SE (PAH3)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 05/06/2026 |
784.000 |
-1,23%
|
30,77
|
30,46
|
31,07
|
30,47
|
| 04/06/2026 |
791.400 |
-0,96%
|
31,19
|
30,69
|
31,32
|
30,85
|
| 03/06/2026 |
713.400 |
-1,95%
|
31,74
|
31,08
|
31,75
|
31,15
|
| 02/06/2026 |
719.400 |
-1,03%
|
32,04
|
31,70
|
32,52
|
31,77
|
| 01/06/2026 |
687.500 |
-1,11%
|
32,67
|
31,92
|
32,80
|
32,10
|
| 29/05/2026 |
621.600 |
-0,34%
|
32,74
|
32,46
|
33,10
|
32,46
|
| 28/05/2026 |
637.500 |
-1,60%
|
32,86
|
32,53
|
33,00
|
32,57
|
| 27/05/2026 |
725.900 |
2,19%
|
32,46
|
32,44
|
33,42
|
33,10
|
| 26/05/2026 |
679.500 |
-0,06%
|
32,35
|
32,29
|
32,70
|
32,39
|
| 25/05/2026 |
729.000 |
0,71%
|
32,46
|
32,28
|
32,85
|
32,41
|
| 22/05/2026 |
670.800 |
0,63%
|
32,09
|
31,98
|
32,39
|
32,18
|
| 21/05/2026 |
753.570 |
1,49%
|
31,52
|
31,47
|
32,21
|
31,98
|
| 20/05/2026 |
707.310 |
0,67%
|
31,29
|
31,25
|
31,88
|
31,51
|
| 19/05/2026 |
826.900 |
-1,11%
|
31,53
|
31,29
|
31,87
|
31,30
|
| 18/05/2026 |
720.960 |
-0,13%
|
31,64
|
31,27
|
31,93
|
31,65
|
| 15/05/2026 |
731.630 |
-0,81%
|
31,75
|
31,69
|
32,25
|
31,69
|
| 14/05/2026 |
694.220 |
0,03%
|
31,93
|
31,93
|
32,83
|
31,95
|
| 13/05/2026 |
646.620 |
0,13%
|
31,71
|
31,21
|
32,19
|
31,94
|
| 12/05/2026 |
762.960 |
-0,28%
|
31,85
|
31,67
|
32,37
|
31,90
|
| 11/05/2026 |
623.420 |
0,76%
|
31,65
|
31,58
|
32,13
|
31,99
|
| 08/05/2026 |
703.900 |
1,47%
|
31,32
|
31,29
|
31,91
|
31,75
|
| 07/05/2026 |
643.620 |
-1,07%
|
31,61
|
31,29
|
32,17
|
31,29
|
| 06/05/2026 |
773.270 |
2,96%
|
30,87
|
30,83
|
32,52
|
31,63
|
| 05/05/2026 |
825.920 |
0,46%
|
30,66
|
30,56
|
30,90
|
30,72
|
| 04/05/2026 |
833.900 |
-1,07%
|
30,54
|
30,27
|
30,93
|
30,58
|
