40,86CHF
1,11%
Echtzeit-Aktienkurs PUMA SE INHABER-AKTIEN O.N.
Bid:
Ask:
Aktienkurse zur PUMA SE INHABER-AKTIEN O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,79 | 40,97 | 40,17 | 40,86 | 1,03% | 173,00 |
27.03.2024 | 40,39 | 40,68 | 39,91 | 40,44 | 0,66% | 4,00 |
26.03.2024 | 39,36 | 40,20 | 39,06 | 40,18 | 2,96% | 20,00 |
25.03.2024 | 37,97 | 39,02 | 37,83 | 39,02 | 2,35% | 10,00 |
22.03.2024 | 38,03 | 38,50 | 37,71 | 38,12 | -1,77% | 9,00 |
21.03.2024 | 39,34 | 39,84 | 38,42 | 38,81 | -0,18% | 50,00 |
20.03.2024 | 38,39 | 39,83 | 38,05 | 38,88 | -0,02% | 3,00 |
19.03.2024 | 39,31 | 39,48 | 38,50 | 38,89 | -1,22% | 4,00 |
18.03.2024 | 40,46 | 40,74 | 38,91 | 39,37 | -2,65% | - |
15.03.2024 | 40,53 | 41,03 | 40,27 | 40,44 | -0,97% | 10,00 |
14.03.2024 | 40,94 | 42,04 | 40,62 | 40,84 | 0,47% | 30,00 |
13.03.2024 | 40,99 | 41,14 | 40,00 | 40,65 | -0,83% | - |
12.03.2024 | 40,07 | 40,99 | 39,91 | 40,99 | 2,40% | - |
11.03.2024 | 39,72 | 40,42 | 39,60 | 40,03 | 0,08% | 14,00 |
08.03.2024 | 39,93 | 40,09 | 39,23 | 39,99 | -0,33% | 15,00 |
07.03.2024 | 39,16 | 40,21 | 38,74 | 40,12 | 0,85% | - |
06.03.2024 | 39,79 | 40,56 | 39,00 | 39,78 | 0,46% | 162,00 |
05.03.2024 | 39,24 | 39,61 | 38,66 | 39,60 | 0,68% | 6,00 |
04.03.2024 | 39,83 | 40,20 | 39,00 | 39,34 | -1,92% | 25,00 |
01.03.2024 | 40,36 | 40,61 | 39,66 | 40,10 | -1,20% | 10,00 |
29.02.2024 | 40,89 | 41,80 | 39,12 | 40,59 | -0,16% | - |
28.02.2024 | 39,96 | 41,12 | 39,29 | 40,66 | 4,86% | 4,00 |
27.02.2024 | 41,43 | 41,78 | 38,49 | 38,77 | -4,25% | 2,00 |
26.02.2024 | 40,16 | 40,80 | 39,75 | 40,50 | 0,57% | 56,00 |
23.02.2024 | 40,31 | 40,49 | 39,63 | 40,27 | -0,58% | 10,00 |
22.02.2024 | 40,66 | 40,80 | 40,03 | 40,50 | 1,04% | - |
21.02.2024 | 40,02 | 40,08 | 39,26 | 40,08 | 1,16% | - |
20.02.2024 | 40,19 | 40,37 | 38,71 | 39,63 | -1,76% | 104,00 |
19.02.2024 | 40,02 | 40,52 | 39,85 | 40,34 | 0,89% | 10,00 |
16.02.2024 | 40,22 | 40,89 | 39,96 | 39,98 | 0,09% | 5,00 |
15.02.2024 | 39,85 | 40,63 | 39,76 | 39,95 | 0,94% | - |
14.02.2024 | 38,52 | 40,00 | 38,43 | 39,57 | 3,03% | 38,00 |
13.02.2024 | 39,23 | 39,49 | 38,03 | 38,41 | -1,98% | - |
12.02.2024 | 38,55 | 39,38 | 38,54 | 39,19 | 2,02% | 31,00 |
09.02.2024 | 38,83 | 39,09 | 38,00 | 38,41 | 0,43% | 1,00 |
08.02.2024 | 37,80 | 38,36 | 37,65 | 38,25 | 1,46% | 2,00 |
07.02.2024 | 37,59 | 37,81 | 37,34 | 37,70 | 0,98% | 56,00 |
06.02.2024 | 36,73 | 37,36 | 36,44 | 37,33 | 0,97% | 1,00 |
05.02.2024 | 36,24 | 37,73 | 36,24 | 36,98 | 3,05% | 11,00 |
02.02.2024 | 35,22 | 36,27 | 34,94 | 35,88 | 1,45% | 2,00 |
01.02.2024 | 33,94 | 35,94 | 33,70 | 35,37 | 0,78% | 2,00 |
31.01.2024 | 35,16 | 35,72 | 34,84 | 35,09 | -0,81% | - |
30.01.2024 | 35,57 | 35,71 | 35,01 | 35,38 | -0,41% | 22,00 |
29.01.2024 | 35,54 | 36,05 | 35,29 | 35,52 | -0,78% | 3,00 |
26.01.2024 | 35,12 | 36,37 | 34,75 | 35,80 | 1,21% | 64,00 |
25.01.2024 | 35,38 | 36,01 | 34,72 | 35,37 | -2,09% | 526,00 |
24.01.2024 | 41,10 | 41,10 | 35,27 | 36,13 | -11,07% | 13,00 |
23.01.2024 | 41,00 | 41,10 | 35,27 | 40,62 | 1,41% | 26,00 |
22.01.2024 | 42,00 | 42,00 | 35,27 | 40,06 | 0,94% | 76,00 |
19.01.2024 | 41,34 | 41,44 | 35,27 | 39,68 | -2,73% | 6,00 |
18.01.2024 | 41,63 | 41,67 | 35,27 | 40,80 | 0,00% | 8,00 |
17.01.2024 | 41,30 | 41,45 | 35,27 | 40,79 | -3,07% | 11,00 |
16.01.2024 | 43,17 | 43,37 | 35,27 | 42,09 | -3,75% | 4,00 |
15.01.2024 | 44,47 | 44,61 | 35,27 | 43,73 | -1,35% | 5,00 |
12.01.2024 | 44,57 | 45,19 | 44,02 | 44,33 | 0,02% | 4,00 |
11.01.2024 | 44,28 | 45,20 | 35,27 | 44,32 | 25,65% | 3,00 |
10.01.2024 | 44,20 | 44,63 | 35,27 | 35,27 | -19,13% | 1.000,00 |
09.01.2024 | 44,36 | 44,36 | 35,27 | 43,61 | -0,64% | 35,00 |
08.01.2024 | 43,12 | 43,99 | 35,27 | 43,89 | 0,71% | 1,00 |
05.01.2024 | 43,47 | 43,98 | 35,27 | 43,58 | -0,15% | 8,00 |
04.01.2024 | 44,87 | 45,35 | 35,27 | 43,65 | -5,54% | 11,00 |
03.01.2024 | 46,66 | 46,92 | 35,27 | 46,21 | -0,87% | 10,00 |
29.12.2023 | 47,10 | 47,25 | 35,27 | 46,61 | -0,44% | - |
28.12.2023 | 47,11 | 47,23 | 35,27 | 46,82 | -0,80% | 3,00 |
27.12.2023 | 47,54 | 47,83 | 35,27 | 47,19 | 0,08% | 6,00 |
22.12.2023 | 48,56 | 48,76 | 35,27 | 47,16 | -6,91% | 6,00 |
21.12.2023 | 50,44 | 51,56 | 35,27 | 50,66 | -0,72% | 4,00 |
20.12.2023 | 50,91 | 51,27 | 35,27 | 51,03 | 0,41% | - |
19.12.2023 | 50,69 | 51,22 | 45,27 | 50,82 | 1,31% | - |
18.12.2023 | 49,38 | 50,25 | 45,27 | 50,16 | 0,97% | 2,00 |
15.12.2023 | 52,62 | 52,66 | 49,55 | 49,68 | -5,26% | - |
14.12.2023 | 52,22 | 52,61 | 45,27 | 52,43 | 3,99% | - |
13.12.2023 | 50,29 | 51,20 | 45,27 | 50,42 | -0,03% | 4,00 |
12.12.2023 | 51,73 | 51,87 | 45,27 | 50,44 | -0,77% | - |
11.12.2023 | 53,12 | 53,31 | 45,27 | 50,83 | -4,38% | - |
08.12.2023 | 52,59 | 53,50 | 45,27 | 53,16 | 0,54% | - |
07.12.2023 | 54,45 | 54,50 | 45,27 | 52,87 | -5,57% | - |
06.12.2023 | 57,03 | 57,16 | 45,27 | 55,99 | -1,91% | - |
05.12.2023 | 56,56 | 57,65 | 45,27 | 57,08 | 0,81% | 2,00 |
04.12.2023 | 56,70 | 57,96 | 45,27 | 56,62 | 0,57% | - |
01.12.2023 | 56,58 | 57,35 | 55,90 | 56,30 | 0,11% | 2,00 |
30.11.2023 | 55,98 | 56,90 | 45,27 | 56,24 | 0,08% | 125,00 |
29.11.2023 | 54,75 | 56,33 | 45,27 | 56,19 | 2,99% | - |
28.11.2023 | 54,06 | 54,65 | 53,66 | 54,56 | 0,43% | - |
27.11.2023 | 54,18 | 54,62 | 53,88 | 54,33 | -0,12% | - |
24.11.2023 | 54,46 | 54,56 | 53,93 | 54,40 | -0,76% | 1,00 |
23.11.2023 | 54,06 | 55,15 | 45,27 | 54,81 | 1,38% | - |
22.11.2023 | 53,11 | 54,16 | 45,27 | 54,06 | 3,27% | 2,00 |
21.11.2023 | 52,96 | 53,74 | 51,84 | 52,35 | -0,35% | - |
20.11.2023 | 51,45 | 52,79 | 45,27 | 52,54 | 2,85% | 96,00 |
17.11.2023 | 51,10 | 52,24 | 45,27 | 51,08 | -0,37% | 1,00 |
16.11.2023 | 53,09 | 53,09 | 45,27 | 51,27 | -4,01% | - |
15.11.2023 | 52,97 | 53,84 | 45,27 | 53,41 | 0,87% | 1,00 |
14.11.2023 | 50,89 | 53,06 | 45,27 | 52,95 | 4,17% | 1,00 |
13.11.2023 | 52,76 | 52,76 | 50,75 | 50,83 | -2,93% | 2,00 |
10.11.2023 | 54,04 | 54,07 | 45,27 | 52,36 | -4,61% | - |
09.11.2023 | 54,50 | 55,33 | 45,27 | 54,89 | 0,77% | - |
08.11.2023 | 54,21 | 54,85 | 53,76 | 54,47 | 0,70% | 1,00 |
07.11.2023 | 52,23 | 54,44 | 52,20 | 54,10 | 1,09% | 1,00 |
06.11.2023 | 53,85 | 53,99 | 53,28 | 53,52 | 0,56% | 1,00 |