2,175€
7,67%
Echtzeit-Aktienkurs Puma SE (ADRs)
Bid:
Ask:
Aktienkurse zur Puma SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 1,87% | - |
| 19.06.2025 | 2,04 | 2,18 | 2,04 | 2,14 | 0,47% | - |
| 18.06.2025 | 2,14 | 2,14 | 2,08 | 2,13 | 2,40% | - |
| 17.06.2025 | 2,16 | 2,20 | 2,08 | 2,08 | -1,89% | - |
| 16.06.2025 | 2,12 | 2,18 | 2,10 | 2,12 | 2,91% | - |
| 13.06.2025 | 2,14 | 2,14 | 2,05 | 2,06 | -3,29% | - |
| 12.06.2025 | 2,10 | 2,24 | 2,10 | 2,13 | -2,29% | - |
| 11.06.2025 | 2,29 | 2,31 | 2,17 | 2,18 | 2,83% | - |
| 10.06.2025 | 2,27 | 2,29 | 2,12 | 2,12 | -4,07% | - |
| 09.06.2025 | 2,17 | 2,27 | 2,17 | 2,21 | 4,25% | - |
| 06.06.2025 | 2,15 | 2,17 | 2,10 | 2,12 | 0,00% | - |
| 05.06.2025 | 2,23 | 2,24 | 2,12 | 2,12 | -3,20% | - |
| 04.06.2025 | 2,27 | 2,29 | 2,16 | 2,19 | -0,90% | - |
| 03.06.2025 | 2,27 | 2,27 | 2,19 | 2,21 | -0,90% | - |
| 02.06.2025 | 2,28 | 2,28 | 2,16 | 2,23 | 0,00% | - |
| 30.05.2025 | 2,30 | 2,34 | 2,22 | 2,23 | -0,89% | - |
| 29.05.2025 | 2,44 | 2,44 | 2,24 | 2,25 | -2,17% | 1.096,00 |
| 28.05.2025 | 2,34 | 2,36 | 2,27 | 2,30 | 0,44% | - |
| 27.05.2025 | 2,10 | 2,33 | 2,10 | 2,29 | 2,69% | - |
| 26.05.2025 | 2,24 | 2,26 | 2,22 | 2,23 | 3,72% | - |
| 23.05.2025 | 2,27 | 2,28 | 2,13 | 2,15 | -5,70% | - |
| 22.05.2025 | 2,27 | 2,30 | 2,25 | 2,28 | 0,00% | - |
| 21.05.2025 | 2,39 | 2,39 | 2,27 | 2,28 | -2,56% | - |
| 20.05.2025 | 2,34 | 2,36 | 2,28 | 2,34 | 2,18% | - |
| 19.05.2025 | 2,35 | 2,35 | 2,26 | 2,29 | -0,87% | - |
| 16.05.2025 | 2,33 | 2,36 | 2,29 | 2,31 | 1,76% | - |
| 15.05.2025 | 2,31 | 2,33 | 2,24 | 2,27 | 3,18% | - |
| 14.05.2025 | 2,44 | 2,44 | 2,20 | 2,20 | -7,56% | - |
| 13.05.2025 | 2,39 | 2,45 | 2,34 | 2,38 | 0,85% | - |
| 12.05.2025 | 2,36 | 2,43 | 2,28 | 2,36 | 4,42% | - |
| 09.05.2025 | 2,34 | 2,50 | 2,22 | 2,26 | -7,00% | - |
| 08.05.2025 | 2,36 | 2,54 | 2,36 | 2,43 | 5,65% | - |
| 07.05.2025 | 2,39 | 2,41 | 2,29 | 2,30 | 0,00% | - |
| 06.05.2025 | 2,36 | 2,41 | 2,29 | 2,30 | -1,29% | - |
| 05.05.2025 | 2,31 | 2,36 | 2,29 | 2,33 | 2,19% | - |
| 02.05.2025 | 2,27 | 2,33 | 2,24 | 2,28 | 2,70% | - |
| 30.04.2025 | 2,26 | 2,27 | 2,18 | 2,22 | -0,89% | - |
| 29.04.2025 | 2,30 | 2,36 | 2,22 | 2,24 | 0,00% | - |
| 28.04.2025 | 2,29 | 2,33 | 2,23 | 2,24 | 0,00% | - |
| 25.04.2025 | 2,34 | 2,36 | 2,22 | 2,24 | -3,03% | - |
| 24.04.2025 | 2,27 | 2,31 | 2,21 | 2,31 | 4,52% | - |
| 23.04.2025 | 2,25 | 2,32 | 2,21 | 2,21 | 2,31% | - |
| 22.04.2025 | 2,05 | 2,18 | 2,04 | 2,16 | 6,40% | - |
| 17.04.2025 | 1,88 | 2,04 | 1,88 | 2,03 | 5,45% | - |
| 16.04.2025 | 1,98 | 1,99 | 1,91 | 1,93 | -0,26% | - |
| 15.04.2025 | 2,02 | 2,03 | 1,92 | 1,93 | 1,05% | - |
| 14.04.2025 | 1,97 | 2,00 | 1,91 | 1,91 | 0,26% | - |
| 11.04.2025 | 1,95 | 1,97 | 1,85 | 1,91 | 2,14% | - |
| 10.04.2025 | 2,05 | 2,11 | 1,83 | 1,87 | -4,85% | - |
| 09.04.2025 | 1,83 | 1,97 | 1,79 | 1,96 | 9,50% | - |
| 08.04.2025 | 1,93 | 1,94 | 1,78 | 1,79 | -2,98% | - |
| 07.04.2025 | 1,97 | 1,97 | 1,81 | 1,85 | -4,90% | - |
| 04.04.2025 | 2,03 | 2,09 | 1,83 | 1,94 | -1,52% | - |
| 03.04.2025 | 2,20 | 2,21 | 1,94 | 1,97 | -12,05% | - |
| 02.04.2025 | 2,29 | 2,31 | 2,22 | 2,24 | 0,45% | - |
| 01.04.2025 | 2,25 | 2,31 | 2,21 | 2,23 | 0,90% | - |
| 31.03.2025 | 2,25 | 2,25 | 2,17 | 2,21 | -9,98% | - |
| 28.03.2025 | 2,35 | 2,59 | 2,22 | 2,46 | 6,74% | - |
| 27.03.2025 | 2,37 | 2,39 | 2,29 | 2,30 | -1,71% | - |
| 26.03.2025 | 2,30 | 2,44 | 2,30 | 2,34 | -1,68% | - |
| 25.03.2025 | 2,38 | 2,44 | 2,35 | 2,38 | -5,56% | - |
| 24.03.2025 | 2,40 | 2,52 | 2,31 | 2,52 | 7,69% | - |
| 21.03.2025 | 2,38 | 2,40 | 2,24 | 2,34 | 0,00% | - |
| 20.03.2025 | 2,37 | 2,39 | 2,31 | 2,34 | -0,43% | - |
| 19.03.2025 | 2,41 | 2,45 | 2,35 | 2,35 | 0,43% | - |
| 18.03.2025 | 2,35 | 2,45 | 2,31 | 2,34 | 3,08% | - |
| 17.03.2025 | 2,29 | 2,35 | 2,24 | 2,27 | 3,65% | - |
| 14.03.2025 | 2,19 | 2,30 | 2,16 | 2,19 | 1,39% | - |
| 13.03.2025 | 2,26 | 2,33 | 2,15 | 2,16 | -1,37% | - |
| 12.03.2025 | 2,52 | 2,64 | 2,13 | 2,19 | -17,67% | - |
| 11.03.2025 | 3,01 | 3,22 | 2,63 | 2,66 | -10,74% | - |
| 10.03.2025 | 2,96 | 2,99 | 2,78 | 2,98 | 2,76% | - |
| 07.03.2025 | 2,94 | 2,98 | 2,86 | 2,90 | 0,35% | - |
| 06.03.2025 | 2,85 | 3,12 | 2,78 | 2,89 | 3,21% | - |
| 05.03.2025 | 2,77 | 3,04 | 2,75 | 2,80 | 1,82% | - |
| 04.03.2025 | 2,88 | 2,88 | 2,67 | 2,75 | -2,83% | - |
| 03.03.2025 | 2,90 | 2,92 | 2,81 | 2,83 | 0,00% | - |
| 28.02.2025 | 2,94 | 3,06 | 2,81 | 2,83 | -2,08% | - |
| 27.02.2025 | 2,99 | 3,10 | 2,87 | 2,89 | -0,69% | - |
| 26.02.2025 | 3,00 | 3,02 | 2,82 | 2,91 | -2,02% | - |
| 25.02.2025 | 2,97 | 3,12 | 2,92 | 2,97 | 1,71% | - |
| 24.02.2025 | 2,92 | 2,98 | 2,78 | 2,92 | 3,18% | - |
| 21.02.2025 | 2,84 | 2,88 | 2,68 | 2,83 | 0,35% | - |
| 20.02.2025 | 2,91 | 2,91 | 2,70 | 2,82 | -1,40% | - |
| 19.02.2025 | 2,94 | 3,12 | 2,78 | 2,86 | -1,72% | - |
| 18.02.2025 | 2,97 | 2,98 | 2,89 | 2,91 | -2,35% | - |
| 17.02.2025 | 3,00 | 3,14 | 2,80 | 2,98 | 0,34% | - |
| 14.02.2025 | 3,05 | 3,08 | 2,95 | 2,97 | -1,00% | - |
| 13.02.2025 | 3,05 | 3,20 | 2,84 | 3,00 | 1,01% | - |
| 12.02.2025 | 2,94 | 3,16 | 2,92 | 2,97 | 3,13% | - |
| 11.02.2025 | 2,92 | 3,08 | 2,72 | 2,88 | 0,35% | - |
| 10.02.2025 | 2,84 | 2,88 | 2,82 | 2,87 | 3,24% | - |
| 07.02.2025 | 2,98 | 3,10 | 2,78 | 2,78 | -5,12% | - |
| 06.02.2025 | 2,93 | 2,98 | 2,88 | 2,93 | 1,74% | - |
| 05.02.2025 | 2,94 | 2,94 | 2,74 | 2,88 | 0,35% | - |
| 04.02.2025 | 2,94 | 3,08 | 2,86 | 2,87 | -1,03% | - |
| 03.02.2025 | 2,98 | 3,10 | 2,74 | 2,90 | -3,01% | - |
| 31.01.2025 | 3,11 | 3,28 | 2,98 | 2,99 | -1,97% | - |
| 30.01.2025 | 3,13 | 3,28 | 3,01 | 3,05 | -0,65% | - |
| 29.01.2025 | 3,22 | 3,46 | 3,06 | 3,07 | -2,23% | - |