2,120€
3,92%
Echtzeit-Aktienkurs Puma SE (ADRs)
Bid:
Ask:
Aktienkurse zur Puma SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,15 | 2,15 | 2,12 | 2,13 | 4,41% | - |
| 19.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 18.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 17.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 16.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 13.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 12.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -10,26% | - |
| 11.06.2025 | 2,18 | 2,34 | 2,18 | 2,34 | 9,35% | 303,00 |
| 10.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | - |
| 09.06.2025 | 2,04 | 2,28 | 2,04 | 2,28 | 12,87% | 200,00 |
| 06.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 05.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 04.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 03.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 02.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 30.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 29.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 28.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 27.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 26.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 23.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 22.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 21.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 20.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 19.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 16.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 15.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 14.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 13.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 12.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 09.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 08.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 07.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 06.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 05.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 02.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 30.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 29.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 28.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 25.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 24.04.2025 | 2,16 | 2,34 | 2,16 | 2,34 | 7,34% | 1.449,00 |
| 23.04.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 3,81% | 1.000,00 |
| 22.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 12,30% | 10,00 |
| 17.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 16.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -6,57% | - |
| 15.04.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 2,59% | 200,00 |
| 14.04.2025 | 1,84 | 2,00 | 1,84 | 1,93 | -0,52% | 20.000,00 |
| 11.04.2025 | 1,81 | 1,94 | 1,81 | 1,94 | 0,52% | 2.100,00 |
| 10.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 09.04.2025 | 1,73 | 1,89 | 1,73 | 1,89 | 4,42% | 1.000,00 |
| 08.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 07.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -7,14% | - |
| 04.04.2025 | 1,91 | 2,00 | 1,91 | 1,96 | -5,77% | 56,00 |
| 03.04.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -3,70% | 50,00 |
| 02.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | 5,00 |
| 01.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 31.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 28.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 27.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 26.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -5,74% | - |
| 25.03.2025 | 2,26 | 2,44 | 2,26 | 2,44 | -0,81% | 400,00 |
| 24.03.2025 | 2,28 | 2,46 | 2,28 | 2,46 | 8,85% | 1.237,00 |
| 21.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 20.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 19.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -6,56% | - |
| 18.03.2025 | 2,24 | 2,44 | 2,24 | 2,44 | 12,96% | 150,00 |
| 17.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 14.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 13.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -10,83% | - |
| 12.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -21,05% | - |
| 11.03.2025 | 2,90 | 3,04 | 2,90 | 3,04 | 7,04% | 2.035,00 |
| 10.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 07.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 06.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 05.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 04.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 03.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 28.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 27.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 26.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 25.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 24.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 21.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 20.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 19.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 18.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 17.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 14.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -5,23% | - |
| 13.02.2025 | 2,92 | 3,06 | 2,92 | 3,06 | 0,00% | 236,00 |
| 12.02.2025 | 2,82 | 3,06 | 2,82 | 3,06 | 10,07% | 330,00 |
| 11.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 10.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -8,11% | - |
| 07.02.2025 | 2,84 | 2,96 | 2,84 | 2,96 | -0,67% | 21,00 |
| 06.02.2025 | 2,82 | 2,98 | 2,82 | 2,98 | 6,43% | 700,00 |
| 05.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 04.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,73% | - |
| 03.02.2025 | 2,82 | 2,96 | 2,82 | 2,96 | -0,67% | 250,00 |
| 31.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 30.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 29.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |