La bourse est fermée

Porsche Automobil Holding SE (PAH3.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
57,48-0,18 (-0,31 %)
À la clôture : 05:35PM CET
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202357,2258,5056,5457,4857,481 052 167
02 févr. 202356,0057,9055,5257,6657,661 071 681
01 févr. 202355,1055,5054,4055,5055,50862 085
31 janv. 202354,7054,8853,9054,7654,76848 288
30 janv. 202354,6054,9654,1854,6854,68611 552
27 janv. 202354,1654,1654,1654,1654,16-
26 janv. 202354,3054,5254,0654,1654,16694 716
25 janv. 202354,7255,0653,5253,8653,86846 090
24 janv. 202355,0255,2854,1054,6654,66674 767
23 janv. 202355,2255,5654,5254,8654,86390 634
20 janv. 202354,7054,8454,0054,8454,84473 480
19 janv. 202355,3455,4454,0854,2654,26707 319
18 janv. 202355,5055,5654,9255,4455,44479 352
17 janv. 202355,4455,9854,8655,6455,64654 265
16 janv. 202355,2455,6054,8855,2855,28365 898
13 janv. 202356,4256,4254,3855,0655,061 463 442
12 janv. 202356,2256,9456,0856,2656,261 091 503
11 janv. 202356,8857,2256,5456,7256,72770 697
10 janv. 202355,8057,1455,7056,8056,80837 682
09 janv. 202355,4455,9454,7855,9455,94715 804
06 janv. 202354,4655,2253,4854,9054,90516 510
05 janv. 202353,6854,9053,4854,5254,52551 544
04 janv. 202353,3054,2853,1853,8653,86591 639
03 janv. 202352,6053,6852,5653,0053,00522 563
02 janv. 202351,5453,0251,5052,6652,66621 933
30 déc. 202251,0051,2450,5651,2451,24322 330
29 déc. 202250,0051,3849,9551,3051,30530 063
28 déc. 202250,6050,6049,9250,2050,20456 312
27 déc. 202250,9451,2450,4650,6250,62348 247
23 déc. 202250,3251,0250,1050,4650,46528 562
22 déc. 202251,6051,8049,7950,3450,341 086 660
21 déc. 202251,0451,9050,6251,6051,60564 799
20 déc. 202251,3051,4450,6850,9250,92774 721
19 déc. 202252,0253,0051,5251,7851,78921 948
16 déc. 202252,9053,4451,9651,9651,962 121 739
15 déc. 202254,8055,1252,8052,8052,801 161 452
14 déc. 202255,4455,8854,8655,1655,16704 327
13 déc. 202256,0457,2055,4655,4655,46850 573
12 déc. 202256,4056,5655,7055,8855,88390 348
09 déc. 202256,6457,0655,6656,6456,64570 257
08 déc. 202256,5257,4656,1056,5256,52638 363
07 déc. 202258,1858,5457,0057,0057,00548 404
06 déc. 202259,0059,4257,5258,3658,36587 589
05 déc. 202259,0059,2858,2858,9658,96607 227
02 déc. 202257,5058,5457,1658,4258,42620 493
01 déc. 202258,8259,1057,3857,5457,54804 117
30 nov. 202258,3659,5058,3058,3458,341 524 347
29 nov. 202258,0058,3657,3658,0058,00539 164
28 nov. 202258,2058,3057,7258,0258,02404 893
25 nov. 202258,8458,9057,9858,6658,66328 442
24 nov. 202258,1659,2858,1058,6058,60530 903
23 nov. 202258,4258,5257,3658,1858,18520 320
22 nov. 202257,8858,6057,3658,4258,42481 155
21 nov. 202258,6658,6657,8258,2058,20450 476
18 nov. 202258,3059,6457,8658,9258,92728 119
17 nov. 202257,2857,9456,6057,9457,94579 823
16 nov. 202260,0260,0656,1857,0657,061 389 378
15 nov. 202259,7860,8059,4860,4260,42738 786
14 nov. 202260,4860,8059,0259,4859,48520 021
11 nov. 202259,4061,1859,2859,7659,761 668 596
10 nov. 202256,8658,6856,0258,6658,661 246 970
09 nov. 202257,3458,2856,3257,1857,18632 150
08 nov. 202258,4459,1857,3457,3457,34696 449
07 nov. 202256,6059,0056,5058,3258,32790 628
04 nov. 202256,2457,6855,7057,2057,20763 086
03 nov. 202256,3256,4054,9256,0656,06867 439
02 nov. 202257,6258,4056,7656,9456,94529 063
01 nov. 202257,1258,6656,9457,4657,46618 050
31 oct. 202257,3857,4655,8056,6056,60647 711
28 oct. 202257,0257,3255,6257,0257,02689 205
27 oct. 202257,8058,1656,6057,5457,54618 173
26 oct. 202257,3458,3256,9857,9257,92459 618
25 oct. 202257,5858,1856,0057,4857,48493 113
24 oct. 202258,0458,9656,8057,2457,24702 702
21 oct. 202257,6257,9856,8057,5257,52688 024
20 oct. 202257,7058,8856,9858,4858,48446 391
19 oct. 202259,0059,2657,1257,7857,78574 911
18 oct. 202259,2860,0258,6258,6258,62462 529
17 oct. 202257,0058,9257,0058,5458,54549 362
14 oct. 202258,0058,3056,8256,9856,98543 730
13 oct. 202256,8258,2255,8057,1457,14872 790
12 oct. 202256,4057,6455,6457,2057,20667 342
11 oct. 202257,5057,5855,5256,6456,64874 894
10 oct. 202259,2060,0457,6057,7057,70767 438
07 oct. 202261,1461,3659,9460,1260,12622 419
06 oct. 202260,3861,5260,0861,1461,14905 903
05 oct. 202260,0060,4457,9659,6059,601 032 478
04 oct. 202258,7060,6457,9660,3060,301 381 474
03 oct. 202258,1258,1455,3657,3457,341 326 515
30 sept. 202260,9063,9457,4458,1658,162 901 144
29 sept. 202269,0269,0859,5260,4860,484 535 627
28 sept. 202267,9869,0266,3867,9067,901 153 274
27 sept. 202271,1471,5068,2268,5868,58721 354
26 sept. 202269,5071,2069,3469,9669,96640 134
23 sept. 202272,8872,8869,2070,2270,22905 718
22 sept. 202271,0873,5070,9272,3472,34849 067
21 sept. 202271,3072,7270,1472,0072,00879 097
20 sept. 202271,1473,1871,0671,9071,901 668 415
19 sept. 202267,8869,9667,3869,2269,22869 817
16 sept. 202266,0267,5665,2666,8666,866 168 811
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...