21,955€
-0,99%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 22,32 | 22,32 | 21,94 | 21,96 | -0,99% | 1.450,00 |
| 01.10.2026 | 22,77 | 22,81 | 22,18 | 22,18 | -2,21% | 8.149,00 |
| 30.09.2026 | 22,71 | 22,87 | 21,93 | 22,68 | 0,58% | 16.967,00 |
| 29.09.2026 | 22,83 | 23,14 | 22,46 | 22,55 | -2,00% | 8.978,00 |
| 28.09.2026 | 22,40 | 23,01 | 22,34 | 23,01 | 2,22% | 10.727,00 |
| 25.09.2026 | 22,36 | 22,51 | 21,98 | 22,51 | 1,03% | 12.372,00 |
| 24.09.2026 | 22,15 | 22,69 | 22,11 | 22,28 | 0,16% | 8.755,00 |
| 23.09.2026 | 22,88 | 22,93 | 21,83 | 22,24 | -2,73% | 16.768,00 |
| 22.09.2026 | 22,28 | 22,92 | 22,08 | 22,87 | 2,24% | 14.178,00 |
| 21.09.2026 | 22,00 | 22,42 | 21,53 | 22,37 | 1,80% | 14.613,00 |
| 18.09.2026 | 21,94 | 22,39 | 21,91 | 21,97 | 0,21% | 15.977,00 |
| 17.09.2026 | 22,46 | 22,74 | 21,93 | 21,93 | -1,77% | 18.767,00 |
| 16.09.2026 | 21,89 | 22,51 | 21,58 | 22,32 | 2,17% | 10.485,00 |
| 15.09.2026 | 21,81 | 22,37 | 21,61 | 21,85 | 0,28% | 15.420,00 |
| 14.09.2026 | 21,46 | 21,99 | 21,19 | 21,79 | 0,60% | 66.983,00 |
| 11.09.2026 | 22,38 | 22,45 | 21,41 | 21,66 | -2,32% | 37.032,00 |
| 10.09.2026 | 22,78 | 22,79 | 21,96 | 22,17 | -2,31% | 17.818,00 |
| 09.09.2026 | 22,98 | 23,11 | 22,62 | 22,70 | -1,24% | 31.512,00 |
| 08.09.2026 | 23,46 | 23,57 | 22,98 | 22,98 | -2,30% | 41.443,00 |
| 07.09.2026 | 23,83 | 23,88 | 23,41 | 23,52 | -1,57% | 20.428,00 |
| 04.09.2026 | 24,06 | 24,44 | 23,76 | 23,90 | -1,71% | 32.182,00 |
| 03.09.2026 | 24,65 | 24,68 | 23,69 | 24,31 | -1,38% | 31.434,00 |
| 02.09.2026 | 24,37 | 24,75 | 24,15 | 24,65 | 1,38% | 14.658,00 |
| 01.09.2026 | 25,38 | 25,41 | 24,31 | 24,32 | -4,08% | 31.396,00 |
| 31.08.2026 | 25,52 | 25,85 | 25,29 | 25,35 | -1,09% | 6.820,00 |
| 28.08.2026 | 26,10 | 26,32 | 25,46 | 25,63 | -1,54% | 17.272,00 |
| 27.08.2026 | 25,09 | 26,27 | 24,93 | 26,03 | 4,08% | 20.067,00 |
| 26.08.2026 | 24,94 | 25,43 | 24,78 | 25,01 | 0,22% | 13.681,00 |
| 25.08.2026 | 25,24 | 25,56 | 24,52 | 24,96 | -1,05% | 17.629,00 |
| 24.08.2026 | 24,98 | 25,48 | 24,95 | 25,22 | 0,92% | 21.154,00 |
| 21.08.2026 | 25,08 | 25,27 | 24,96 | 24,99 | -0,20% | 20.670,00 |
| 20.08.2026 | 24,97 | 25,18 | 24,87 | 25,04 | -1,92% | 660,00 |
| 19.08.2026 | 25,79 | 25,98 | 25,45 | 25,53 | 5,76% | 22.637,00 |
| 05.05.2026 | 24,29 | 24,52 | 24,03 | 24,14 | -0,62% | 42.345,00 |
| 04.05.2026 | 25,89 | 26,01 | 24,01 | 24,29 | -6,18% | 28.915,00 |
| 30.04.2026 | 24,24 | 26,65 | 24,18 | 25,89 | 5,33% | 40.430,00 |
| 29.04.2026 | 25,20 | 25,60 | 24,43 | 24,58 | -1,52% | 18.186,00 |
| 28.04.2026 | 25,04 | 25,55 | 24,94 | 24,96 | -0,58% | 4.567,00 |
| 27.04.2026 | 25,02 | 25,49 | 24,83 | 25,11 | 0,28% | 4.370,00 |
| 24.04.2026 | 25,24 | 25,32 | 24,48 | 25,04 | 0,10% | 21.641,00 |
| 23.04.2026 | 25,75 | 25,84 | 24,48 | 25,01 | -3,45% | 32.155,00 |
| 22.04.2026 | 26,29 | 26,59 | 25,80 | 25,91 | 0,33% | 21.169,00 |
| 21.04.2026 | 26,21 | 26,69 | 25,67 | 25,82 | -1,24% | 23.538,00 |
| 20.04.2026 | 25,08 | 26,21 | 25,07 | 26,15 | 2,03% | 26.668,00 |
| 17.04.2026 | 25,23 | 26,12 | 24,90 | 25,63 | 1,77% | 38.777,00 |
| 16.04.2026 | 24,94 | 25,34 | 24,77 | 25,18 | 1,27% | 19.044,00 |
| 15.04.2026 | 24,46 | 25,04 | 24,01 | 24,87 | 1,63% | 93.205,00 |
| 14.04.2026 | 24,33 | 24,94 | 24,16 | 24,47 | 0,41% | 63.380,00 |
| 13.04.2026 | 24,12 | 24,44 | 23,95 | 24,37 | -0,79% | 16.550,00 |
| 10.04.2026 | 24,38 | 25,48 | 24,30 | 24,56 | 1,63% | 52.319,00 |
| 09.04.2026 | 23,31 | 24,40 | 22,89 | 24,17 | 3,36% | 46.229,00 |
| 08.04.2026 | 23,30 | 24,00 | 23,05 | 23,38 | 3,80% | 59.319,00 |
| 07.04.2026 | 22,04 | 22,89 | 21,93 | 22,53 | 1,81% | 42.235,00 |
| 02.04.2026 | 22,31 | 22,82 | 21,93 | 22,13 | -3,05% | 15.042,00 |
| 01.04.2026 | 21,90 | 23,10 | 21,70 | 22,82 | 4,18% | 32.740,00 |
| 31.03.2026 | 21,65 | 22,03 | 21,45 | 21,91 | 2,07% | 15.025,00 |
| 30.03.2026 | 21,21 | 21,88 | 21,20 | 21,46 | 1,27% | 11.870,00 |
| 27.03.2026 | 21,64 | 21,92 | 20,77 | 21,19 | -1,78% | 7.515,00 |
| 26.03.2026 | 21,76 | 22,28 | 21,48 | 21,58 | -1,57% | 14.678,00 |
| 25.03.2026 | 21,52 | 22,77 | 21,25 | 21,92 | 2,91% | 29.491,00 |
| 24.03.2026 | 20,37 | 21,52 | 20,31 | 21,30 | 3,75% | 28.925,00 |
| 23.03.2026 | 19,60 | 21,21 | 19,48 | 20,53 | 3,71% | 31.225,00 |
| 20.03.2026 | 20,77 | 21,07 | 19,61 | 19,80 | -4,79% | 16.433,00 |
| 19.03.2026 | 21,26 | 21,44 | 20,10 | 20,79 | -2,67% | 22.894,00 |
| 18.03.2026 | 22,31 | 22,52 | 21,27 | 21,36 | -3,33% | 24.347,00 |
| 17.03.2026 | 21,90 | 22,41 | 21,82 | 22,10 | 0,20% | 28.232,00 |
| 16.03.2026 | 21,65 | 22,13 | 21,42 | 22,05 | 2,56% | 17.764,00 |
| 13.03.2026 | 21,67 | 22,03 | 20,92 | 21,50 | -0,76% | 28.948,00 |
| 12.03.2026 | 21,33 | 22,17 | 21,32 | 21,67 | 0,37% | 18.787,00 |
| 11.03.2026 | 21,86 | 22,17 | 21,38 | 21,59 | -1,75% | 22.109,00 |
| 10.03.2026 | 22,16 | 22,55 | 21,45 | 21,97 | -1,10% | 54.151,00 |
| 09.03.2026 | 21,65 | 22,22 | 21,18 | 22,22 | -0,98% | 42.399,00 |
| 06.03.2026 | 22,84 | 23,09 | 22,24 | 22,44 | -0,84% | 16.994,00 |
| 05.03.2026 | 21,62 | 23,46 | 21,37 | 22,63 | 4,26% | 49.494,00 |
| 04.03.2026 | 21,72 | 22,11 | 21,42 | 21,70 | -0,91% | 37.104,00 |
| 03.03.2026 | 22,12 | 22,23 | 21,29 | 21,90 | -1,60% | 50.203,00 |
| 02.03.2026 | 22,92 | 23,13 | 22,14 | 22,26 | -5,42% | 51.212,00 |
| 27.02.2026 | 24,35 | 24,65 | 22,85 | 23,53 | -4,41% | 72.122,00 |
| 26.02.2026 | 22,57 | 24,91 | 21,57 | 24,62 | 8,60% | 245.188,00 |
| 25.02.2026 | 23,26 | 23,29 | 22,46 | 22,67 | -2,60% | 70.538,00 |
| 24.02.2026 | 22,63 | 23,46 | 22,60 | 23,27 | 2,83% | 32.650,00 |
| 23.02.2026 | 23,00 | 23,82 | 22,46 | 22,63 | -2,12% | 49.367,00 |
| 20.02.2026 | 23,04 | 23,37 | 22,53 | 23,12 | 0,76% | 67.329,00 |
| 19.02.2026 | 23,52 | 23,91 | 22,79 | 22,95 | -2,44% | 18.141,00 |
| 18.02.2026 | 23,64 | 23,73 | 22,65 | 23,52 | -0,17% | 48.078,00 |
| 17.02.2026 | 23,14 | 23,67 | 22,63 | 23,56 | 1,42% | 15.110,00 |
| 16.02.2026 | 23,35 | 24,05 | 23,16 | 23,23 | -0,96% | 16.274,00 |
| 13.02.2026 | 22,91 | 23,67 | 22,65 | 23,46 | 2,38% | 29.271,00 |
| 12.02.2026 | 23,04 | 23,29 | 22,70 | 22,91 | -0,30% | 26.067,00 |
| 11.02.2026 | 23,59 | 23,60 | 22,73 | 22,98 | -2,11% | 22.060,00 |
| 10.02.2026 | 23,12 | 23,88 | 23,11 | 23,48 | 0,95% | 14.955,00 |
| 09.02.2026 | 22,86 | 23,75 | 22,67 | 23,26 | 1,88% | 29.587,00 |
| 06.02.2026 | 23,01 | 23,03 | 21,84 | 22,83 | -0,61% | 102.365,00 |
| 05.02.2026 | 22,98 | 23,47 | 22,80 | 22,97 | 0,02% | 38.199,00 |
| 04.02.2026 | 22,62 | 23,30 | 22,53 | 22,96 | 1,48% | 59.829,00 |
| 03.02.2026 | 23,50 | 23,58 | 22,13 | 22,63 | -3,72% | 43.034,00 |
| 02.02.2026 | 21,35 | 23,84 | 21,35 | 23,50 | 8,75% | 90.706,00 |
| 30.01.2026 | 21,77 | 22,57 | 21,26 | 21,61 | -1,57% | 44.886,00 |
| 29.01.2026 | 23,59 | 23,83 | 21,41 | 21,96 | -6,55% | 103.015,00 |
| 28.01.2026 | 23,66 | 24,26 | 23,34 | 23,50 | -0,30% | 105.175,00 |