23,585€
1,38%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 23,27 | 23,87 | 23,17 | 23,39 | 0,54% | 6.534,00 |
| 09.02.2026 | 22,84 | 23,74 | 22,67 | 23,27 | 2,22% | 8.122,00 |
| 06.02.2026 | 22,86 | 23,01 | 21,85 | 22,76 | -2,46% | 4.153,00 |
| 05.02.2026 | 23,02 | 23,44 | 22,89 | 23,34 | 2,10% | 2.332,00 |
| 04.02.2026 | 22,64 | 23,30 | 22,52 | 22,86 | 1,78% | 7.798,00 |
| 03.02.2026 | 23,49 | 23,59 | 22,10 | 22,46 | -5,19% | 31.425,00 |
| 02.02.2026 | 21,39 | 23,84 | 21,36 | 23,69 | 9,91% | 33.400,00 |
| 30.01.2026 | 21,75 | 22,56 | 21,25 | 21,55 | -1,21% | 16.684,00 |
| 29.01.2026 | 23,49 | 23,77 | 21,40 | 21,82 | -8,38% | 36.478,00 |
| 28.01.2026 | 23,60 | 24,27 | 23,33 | 23,81 | 1,21% | 35.235,00 |
| 27.01.2026 | 21,65 | 26,63 | 21,58 | 23,53 | 9,37% | 151.089,00 |
| 26.01.2026 | 18,54 | 21,93 | 18,29 | 21,51 | 15,17% | 37.428,00 |
| 23.01.2026 | 21,67 | 21,69 | 18,30 | 18,68 | -14,91% | 38.769,00 |
| 22.01.2026 | 22,02 | 22,08 | 21,33 | 21,95 | 1,71% | 3.192,00 |
| 21.01.2026 | 21,44 | 21,78 | 20,81 | 21,58 | 2,98% | 2.036,00 |
| 20.01.2026 | 21,27 | 21,81 | 20,92 | 20,96 | -1,46% | 1.758,00 |
| 19.01.2026 | 21,25 | 21,72 | 20,90 | 21,27 | -3,36% | 6.685,00 |
| 16.01.2026 | 21,86 | 22,21 | 21,78 | 22,01 | 0,36% | 7.271,00 |
| 15.01.2026 | 22,37 | 22,85 | 21,81 | 21,93 | -2,10% | 20.006,00 |
| 14.01.2026 | 22,76 | 23,03 | 22,01 | 22,40 | -2,10% | 12.003,00 |
| 13.01.2026 | 23,18 | 23,57 | 22,77 | 22,88 | -3,64% | 9.026,00 |
| 12.01.2026 | 23,76 | 24,19 | 23,52 | 23,74 | 0,08% | 5.228,00 |
| 09.01.2026 | 24,42 | 25,00 | 23,37 | 23,72 | -2,95% | 17.134,00 |
| 08.01.2026 | 22,30 | 24,88 | 21,49 | 24,44 | 9,45% | 38.149,00 |
| 07.01.2026 | 22,23 | 22,67 | 21,70 | 22,33 | 0,74% | 6.855,00 |
| 06.01.2026 | 22,33 | 22,51 | 21,60 | 22,17 | -0,87% | 5.588,00 |
| 05.01.2026 | 22,49 | 22,79 | 21,66 | 22,36 | -0,20% | 2.135,00 |
| 02.01.2026 | 22,21 | 23,15 | 22,16 | 22,41 | 1,29% | 7.892,00 |
| 30.12.2025 | 22,04 | 22,27 | 21,71 | 22,12 | 1,17% | 2.114,00 |
| 29.12.2025 | 21,65 | 21,97 | 21,17 | 21,87 | 1,16% | 2.291,00 |
| 23.12.2025 | 21,87 | 21,98 | 21,46 | 21,62 | -1,44% | 3.691,00 |
| 22.12.2025 | 22,26 | 22,57 | 21,65 | 21,93 | -2,08% | 16.349,00 |
| 19.12.2025 | 23,03 | 23,16 | 21,99 | 22,40 | -3,34% | 7.320,00 |
| 18.12.2025 | 22,92 | 23,69 | 22,89 | 23,17 | 0,67% | 4.287,00 |
| 17.12.2025 | 23,12 | 23,34 | 22,78 | 23,02 | 0,07% | 15.911,00 |
| 16.12.2025 | 22,61 | 23,29 | 22,20 | 23,00 | 1,57% | 12.211,00 |
| 15.12.2025 | 21,79 | 23,33 | 21,68 | 22,65 | 4,11% | 25.664,00 |
| 12.12.2025 | 21,01 | 22,12 | 21,01 | 21,75 | 3,42% | 16.657,00 |
| 11.12.2025 | 20,27 | 21,07 | 20,08 | 21,03 | 4,16% | 6.200,00 |
| 10.12.2025 | 20,36 | 20,55 | 20,05 | 20,19 | -1,49% | 2.693,00 |
| 09.12.2025 | 19,93 | 20,77 | 19,93 | 20,50 | 2,86% | 1.486,00 |
| 08.12.2025 | 21,03 | 21,04 | 19,75 | 19,93 | -5,25% | 18.110,00 |
| 05.12.2025 | 21,06 | 21,39 | 20,92 | 21,03 | 0,19% | 15.774,00 |
| 04.12.2025 | 20,51 | 21,32 | 20,51 | 20,99 | 2,52% | 18.176,00 |
| 03.12.2025 | 20,15 | 20,53 | 20,00 | 20,48 | 1,59% | 10.885,00 |
| 02.12.2025 | 20,68 | 20,84 | 20,03 | 20,16 | -3,22% | 8.138,00 |
| 01.12.2025 | 19,94 | 21,09 | 19,32 | 20,83 | 4,37% | 47.818,00 |
| 28.11.2025 | 19,81 | 20,21 | 19,32 | 19,95 | 0,83% | 23.803,00 |
| 27.11.2025 | 17,06 | 20,50 | 17,05 | 19,79 | 15,56% | 150.811,00 |
| 26.11.2025 | 15,90 | 17,14 | 15,90 | 17,12 | 7,59% | 27.988,00 |
| 25.11.2025 | 15,58 | 16,06 | 15,35 | 15,92 | 2,25% | 8.447,00 |
| 24.11.2025 | 15,75 | 15,95 | 15,39 | 15,57 | -1,95% | 12.827,00 |
| 21.11.2025 | 15,49 | 16,02 | 15,40 | 15,88 | 1,07% | 8.410,00 |
| 20.11.2025 | 15,81 | 15,88 | 15,43 | 15,71 | -0,33% | 5.870,00 |
| 19.11.2025 | 15,48 | 15,86 | 15,46 | 15,76 | 2,29% | 14.137,00 |
| 18.11.2025 | 15,82 | 15,87 | 15,30 | 15,41 | -2,67% | 10.024,00 |
| 17.11.2025 | 16,26 | 16,38 | 15,76 | 15,83 | -3,02% | 13.767,00 |
| 14.11.2025 | 16,82 | 16,85 | 16,26 | 16,32 | -2,89% | 6.005,00 |
| 13.11.2025 | 16,93 | 17,24 | 16,73 | 16,81 | -0,53% | 42.953,00 |
| 12.11.2025 | 16,98 | 17,18 | 16,69 | 16,90 | -0,40% | 10.265,00 |
| 11.11.2025 | 16,38 | 17,27 | 16,27 | 16,97 | 3,41% | 40.595,00 |
| 10.11.2025 | 16,04 | 16,54 | 16,04 | 16,41 | 2,98% | 25.353,00 |
| 07.11.2025 | 16,32 | 16,39 | 15,75 | 15,93 | -2,39% | 21.204,00 |
| 06.11.2025 | 16,88 | 17,09 | 16,18 | 16,32 | -3,63% | 35.722,00 |
| 05.11.2025 | 17,53 | 17,58 | 16,71 | 16,94 | -4,13% | 26.861,00 |
| 04.11.2025 | 17,58 | 17,79 | 17,35 | 17,67 | 0,38% | 17.750,00 |
| 03.11.2025 | 18,44 | 18,63 | 17,52 | 17,60 | -4,49% | 51.931,00 |
| 31.10.2025 | 18,95 | 19,22 | 18,26 | 18,43 | -2,51% | 24.982,00 |
| 30.10.2025 | 20,73 | 21,22 | 18,63 | 18,90 | -8,14% | 35.884,00 |
| 29.10.2025 | 21,31 | 21,63 | 20,23 | 20,58 | -3,70% | 19.873,00 |
| 28.10.2025 | 21,83 | 21,91 | 21,21 | 21,37 | -2,38% | 6.807,00 |
| 27.10.2025 | 22,00 | 22,48 | 21,67 | 21,89 | -1,24% | 6.616,00 |
| 24.10.2025 | 21,93 | 22,43 | 21,88 | 22,16 | 0,89% | 4.607,00 |
| 23.10.2025 | 21,37 | 22,07 | 21,37 | 21,97 | 0,48% | 8.216,00 |
| 22.10.2025 | 21,85 | 21,97 | 21,25 | 21,86 | -0,73% | 1.062,00 |
| 21.10.2025 | 21,54 | 22,12 | 21,22 | 22,02 | 2,23% | 3.952,00 |
| 20.10.2025 | 21,26 | 21,70 | 20,88 | 21,54 | 1,75% | 5.407,00 |
| 17.10.2025 | 21,27 | 21,52 | 20,77 | 21,17 | -2,33% | 11.211,00 |
| 16.10.2025 | 21,33 | 21,98 | 21,23 | 21,68 | 1,98% | 2.562,00 |
| 15.10.2025 | 21,02 | 21,61 | 20,97 | 21,26 | 1,53% | 1.427,00 |
| 14.10.2025 | 21,18 | 21,27 | 20,94 | 20,94 | -1,37% | 3.625,00 |
| 13.10.2025 | 21,77 | 21,96 | 21,17 | 21,23 | -3,19% | 1.491,00 |
| 10.10.2025 | 22,68 | 22,89 | 21,87 | 21,93 | -3,26% | 9.874,00 |
| 09.10.2025 | 22,13 | 22,99 | 22,13 | 22,67 | 2,12% | 9.669,00 |
| 08.10.2025 | 20,96 | 22,53 | 20,83 | 22,20 | 6,48% | 42.270,00 |
| 07.10.2025 | 21,34 | 21,43 | 20,66 | 20,85 | -2,30% | 18.372,00 |
| 06.10.2025 | 21,41 | 21,72 | 21,13 | 21,34 | -0,07% | 4.714,00 |
| 03.10.2025 | 21,57 | 21,65 | 21,17 | 21,35 | 0,47% | 130,00 |
| 02.10.2025 | 21,91 | 22,12 | 21,25 | 21,25 | -2,77% | 1.728,00 |
| 01.10.2025 | 21,24 | 21,93 | 21,22 | 21,86 | 3,07% | 1.563,00 |
| 30.09.2025 | 20,54 | 21,56 | 20,36 | 21,21 | 3,90% | 12.069,00 |
| 29.09.2025 | 20,68 | 20,86 | 20,32 | 20,41 | -0,02% | 590,00 |
| 26.09.2025 | 21,02 | 21,16 | 20,33 | 20,42 | -2,88% | 3.298,00 |
| 25.09.2025 | 21,48 | 22,38 | 20,96 | 21,02 | -1,78% | 7.496,00 |
| 24.09.2025 | 21,52 | 21,57 | 21,06 | 21,40 | -0,63% | 3.695,00 |
| 23.09.2025 | 21,50 | 21,92 | 21,29 | 21,54 | -0,05% | 5.853,00 |
| 22.09.2025 | 21,54 | 21,92 | 21,22 | 21,55 | -1,37% | 6.375,00 |
| 19.09.2025 | 22,49 | 22,58 | 21,72 | 21,85 | -2,93% | 11.535,00 |
| 18.09.2025 | 22,96 | 23,00 | 22,14 | 22,51 | -1,36% | 25.621,00 |
| 17.09.2025 | 20,11 | 23,26 | 19,81 | 22,82 | 13,65% | 76.118,00 |