
Porsche Automobil Holding SE (PAH3)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.79 | -2.10050518479 | 37.61 | 38.47 | 36.5 | 70009 | 37.56531802 | DE |
4 | -0.26 | -0.701186623517 | 37.08 | 42.935 | 36.01 | 61063 | 37.3495759 | DE |
12 | 2.49 | 7.25313137198 | 34.33 | 42.935 | 33.909999 | 68230 | 36.19712461 | DE |
26 | -3.27 | -8.15664754303 | 40.09 | 42.935 | 33.44 | 67823 | 37.32372273 | DE |
52 | -8.24 | -18.286728806 | 45.06 | 52.3 | 33.44 | 69961 | 41.82369151 | DE |
156 | -48.18 | -56.6823529412 | 85 | 97.66 | 33.44 | 455345 | 61.44237163 | DE |
260 | -26.68 | -42.0157480315 | 63.5 | 102 | 28.28 | 522767 | 64.5641467 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173220 | 36.93 | 0.3 | 0.82 | 36.69 | 37.11 | 36.5 | 58794 |
1740086820 | 36.63 | -0.23 | -0.62 | 36.94 | 37.18 | 36.52 | 62695 |
1740000420 | 36.86 | -1.23 | -3.23 | 37.9 | 37.97 | 36.77 | 83826 |
1739914020 | 38.09 | 0.04 | 0.11 | 38.24 | 38.32 | 37.71 | 48969 |
1739827620 | 38.049999 | -0.21 | -0.55 | 38.19 | 38.31 | 37.96 | 72831 |
1739568420 | 38.26 | 0.62 | 1.65 | 37.61 | 38.47 | 37.43 | 81722 |
1739482020 | 37.64 | 1.08 | 2.95 | 36.81 | 38.15 | 36.69 | 147941 |
1739395620 | 36.56 | 0.26 | 0.72 | 36.28 | 36.659999 | 36.119999 | 42207 |
1739309220 | 36.299999 | -0.46 | -1.25 | 36.85 | 36.89 | 36.01 | 57672 |
1739222820 | 36.76 | 0.08 | 0.22 | 36.71 | 37.07 | 36.57 | 55064 |
1738963620 | 36.68 | -0.72 | -1.93 | 36.99 | 37.549999 | 36.479999 | 101156 |
1738877220 | 37.4 | 0.33 | 0.89 | 37.01 | 37.6 | 36.659999 | 42206 |
1738790820 | 37.07 | -0.05 | -0.13 | 37.29 | 37.5 | 36.49 | 40027 |
1738704420 | 37.119999 | -0.34 | -0.91 | 37.68 | 37.75 | 37.01 | 34007 |
1738618020 | 37.46 | -0.43 | -1.13 | 37.19 | 37.729999 | 36.29 | 77671 |
1738358820 | 37.89 | 0.12 | 0.32 | 37.74 | 38.24 | 37.74 | 42011 |
1738272420 | 37.77 | 0.11 | 0.29 | 37.68 | 38.07 | 37.51 | 37102 |
1738186020 | 37.659999 | -0.08 | -0.21 | 37.81 | 38.04 | 37.49 | 46056 |
1738099620 | 37.74 | -0.2 | -0.53 | 37.83 | 38.13 | 37.51 | 39261 |
1738013220 | 37.94 | 0.83 | 2.24 | 37.07 | 37.99 | 36.99 | 50531 |
1737754020 | 37.11 | -0.08 | -0.22 | 37.08 | 37.95 | 36.99 | 58200 |
1737667620 | 37.19 | 0.4 | 1.09 | 36.799999 | 37.21 | 36.7 | 55321 |
1737581220 | 36.79 | -0.48 | -1.29 | 36.89 | 37.04 | 36.6 | 36653 |
1737494820 | 37.27 | 0.41 | 1.11 | 37.11 | 37.27 | 36.68 | 37247 |
1737408420 | 36.86 | 0.42 | 1.15 | 36.39 | 37.5 | 36.24 | 51906 |
1737149220 | 36.44 | 0.25 | 0.69 | 36.52 | 36.81 | 36.27 | 49294 |
1737062820 | 36.19 | -0.29 | -0.79 | 36.47 | 36.9 | 36.18 | 36658 |
1736976420 | 36.479999 | 0.61 | 1.70 | 35.86 | 36.61 | 35.76 | 46389 |
1736890020 | 35.869999 | -0.2 | -0.55 | 35.59 | 36.25 | 35.299999 | 39388 |
1736803620 | 36.07 | 0.22 | 0.61 | 35.58 | 36.299999 | 35.51 | 42915 |
1736544420 | 35.85 | 0.11 | 0.31 | 35.74 | 36.33 | 35.2 | 43863 |
1736458020 | 35.74 | -0.41 | -1.13 | 35.97 | 36.07 | 35.299999 | 49861 |
1736371620 | 36.15 | -0.46 | -1.26 | 36.6 | 36.65 | 35.92 | 65953 |
1736285220 | 36.61 | 0.11 | 0.30 | 36.5 | 36.81 | 36.36 | 45946 |
1736198820 | 36.5 | 0.37 | 1.02 | 35.81 | 37.49 | 35.799999 | 102028 |
1735939620 | 36.13 | 0.1 | 0.28 | 36.33 | 36.409999 | 35.799999 | 31397 |
1735853220 | 36.03 | -0.43 | -1.18 | 36.4 | 36.54 | 35.79 | 54378 |
1735594020 | 36.46 | 0.18 | 0.50 | 35.9 | 36.47 | 35.81 | 56378 |
1735334820 | 36.28 | 0.94 | 2.66 | 35.44 | 36.28 | 35 | 95583 |
1734989220 | 35.34 | -0.41 | -1.15 | 35.78 | 36.09 | 34.74 | 82517 |
1734730020 | 35.75 | 0.37 | 1.05 | 35.4 | 36.09 | 35.14 | 65348 |
1734643620 | 35.38 | 0.03 | 0.08 | 35.1 | 36.43 | 35.1 | 79007 |
1734557220 | 35.35 | -0.23 | -0.65 | 35.61 | 36.1 | 35.35 | 78246 |
1734470820 | 35.58 | 0.47 | 1.34 | 35.159999 | 35.81 | 34.92 | 97183 |
1734384420 | 35.11 | -0.29 | -0.82 | 35 | 35.63 | 34.71 | 131662 |
1734125220 | 35.4 | -0.57 | -1.58 | 35.99 | 36.58 | 35.01 | 181156 |
1734038820 | 35.97 | 0.25 | 0.70 | 35.72 | 36.08 | 35.54 | 110341 |
1733952420 | 35.72 | 0.16 | 0.45 | 35.83 | 36.06 | 35.51 | 55728 |
1733866020 | 35.56 | 0.25 | 0.71 | 35.369999 | 35.88 | 35.29 | 77413 |
1733779620 | 35.31 | 0.31 | 0.89 | 34.549999 | 35.65 | 34.4 | 139989 |
1733520420 | 35 | 0.5 | 1.45 | 34.549999 | 35.24 | 34.46 | 99513 |
1733434020 | 34.5 | 0.13 | 0.38 | 34.5 | 34.69 | 34.25 | 68692 |
1733347620 | 34.369999 | 0.13 | 0.38 | 34.24 | 34.869999 | 34.15 | 89277 |
1733261220 | 34.24 | -0.25 | -0.72 | 34.409999 | 34.7 | 34.11 | 74912 |
1733174820 | 34.49 | -0.5 | -1.43 | 34.6 | 34.83 | 33.909999 | 88245 |
1732915620 | 34.99 | 0.61 | 1.77 | 34.33 | 34.99 | 34.1 | 70997 |
1732829220 | 34.38 | 0.16 | 0.47 | 34 | 34.49 | 33.92 | 58187 |
1732742820 | 34.22 | 0.42 | 1.24 | 33.81 | 34.22 | 33.52 | 56574 |
1732656420 | 33.799999 | -0.71 | -2.06 | 34.21 | 34.39 | 33.6 | 68655 |
1732570020 | 34.51 | 0.04 | 0.12 | 34.49 | 34.909999 | 34.01 | 58441 |
1732310820 | 34.47 | 0.31 | 0.91 | 33.909999 | 34.47 | 33.439999 | 85741 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約