20,730€
-15,37%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,17 | 21,25 | 19,17 | 20,74 | -15,35% | 115.834,00 |
| 24.07.2025 | 24,41 | 24,81 | 24,10 | 24,50 | 0,35% | 34.252,00 |
| 23.07.2025 | 23,24 | 24,47 | 23,09 | 24,41 | 5,74% | 30.435,00 |
| 22.07.2025 | 22,30 | 23,17 | 22,24 | 23,09 | 3,52% | 16.512,00 |
| 21.07.2025 | 21,92 | 22,59 | 21,89 | 22,30 | 1,69% | 16.568,00 |
| 18.07.2025 | 22,27 | 22,62 | 21,82 | 21,93 | -1,50% | 10.734,00 |
| 17.07.2025 | 22,40 | 22,49 | 21,89 | 22,27 | -0,31% | 9.445,00 |
| 16.07.2025 | 22,31 | 22,75 | 22,22 | 22,34 | 0,11% | 3.444,00 |
| 15.07.2025 | 22,41 | 22,66 | 22,14 | 22,31 | -0,18% | 7.205,00 |
| 14.07.2025 | 23,01 | 23,02 | 0,00 | 22,35 | -2,49% | 9.535,00 |
| 11.07.2025 | 23,65 | 23,67 | 22,76 | 22,92 | -3,09% | 31.143,00 |
| 10.07.2025 | 23,22 | 23,82 | 23,11 | 23,65 | 1,83% | 9.226,00 |
| 09.07.2025 | 23,22 | 23,56 | 22,88 | 23,23 | 0,04% | 6.676,00 |
| 08.07.2025 | 22,90 | 23,35 | 22,46 | 23,22 | 1,38% | 15.367,00 |
| 07.07.2025 | 23,15 | 23,39 | 22,68 | 22,90 | -1,06% | 2.755,00 |
| 04.07.2025 | 23,27 | 23,34 | 22,72 | 23,15 | -0,41% | 7.398,00 |
| 03.07.2025 | 23,50 | 24,02 | 0,00 | 23,24 | -2,58% | 21.913,00 |
| 02.07.2025 | 23,78 | 24,46 | 23,10 | 23,86 | 0,76% | 6.723,00 |
| 01.07.2025 | 23,14 | 23,77 | 22,77 | 23,68 | 2,25% | - |
| 30.06.2025 | 22,84 | 23,31 | 22,62 | 23,16 | 1,58% | - |
| 27.06.2025 | 22,20 | 23,42 | 22,20 | 22,80 | 2,11% | - |
| 26.06.2025 | 21,43 | 22,53 | 21,43 | 22,33 | 4,10% | - |
| 25.06.2025 | 21,88 | 22,08 | 21,40 | 21,45 | -1,94% | - |
| 24.06.2025 | 21,28 | 22,05 | 21,28 | 21,87 | 3,09% | 2.831,00 |
| 23.06.2025 | 20,87 | 21,51 | 20,87 | 21,22 | -0,96% | 2.056,00 |
| 20.06.2025 | 21,36 | 21,85 | 21,32 | 21,42 | 0,28% | 2.334,00 |
| 19.06.2025 | 21,54 | 21,73 | 21,36 | 21,36 | -0,93% | 2.097,00 |
| 18.06.2025 | 21,57 | 21,86 | 21,10 | 21,56 | 0,82% | 5.979,00 |
| 17.06.2025 | 21,62 | 21,99 | 21,32 | 21,39 | -1,54% | 4.152,00 |
| 16.06.2025 | 21,06 | 21,85 | 20,88 | 21,72 | 3,16% | 21.061,00 |
| 13.06.2025 | 21,43 | 21,75 | 20,98 | 21,06 | -3,17% | 17.533,00 |
| 12.06.2025 | 22,28 | 22,34 | 21,49 | 21,75 | -2,84% | 8.543,00 |
| 11.06.2025 | 22,92 | 23,12 | 22,29 | 22,38 | -2,31% | 5.479,00 |
| 10.06.2025 | 22,64 | 23,13 | 22,52 | 22,91 | 1,21% | 7.307,00 |
| 09.06.2025 | 21,68 | 22,81 | 21,60 | 22,64 | 4,40% | 29.369,00 |
| 06.06.2025 | 21,64 | 21,70 | 21,26 | 21,68 | 0,02% | 7.784,00 |
| 05.06.2025 | 22,34 | 22,51 | 21,49 | 21,68 | -2,63% | 10.836,00 |
| 04.06.2025 | 22,66 | 22,95 | 22,08 | 22,26 | -1,46% | 26.959,00 |
| 03.06.2025 | 22,72 | 22,76 | 22,18 | 22,59 | -0,55% | 4.042,00 |
| 02.06.2025 | 22,83 | 23,10 | 22,10 | 22,72 | -0,83% | 5.383,00 |
| 30.05.2025 | 23,08 | 23,36 | 22,39 | 22,91 | -0,76% | 10.278,00 |
| 29.05.2025 | 23,49 | 24,42 | 23,00 | 23,08 | -1,72% | 8.163,00 |
| 28.05.2025 | 23,31 | 23,59 | 23,27 | 23,49 | 0,77% | 16.761,00 |
| 27.05.2025 | 22,25 | 23,44 | 22,16 | 23,31 | 4,39% | 10.248,00 |
| 26.05.2025 | 21,90 | 22,58 | 21,90 | 22,33 | 1,48% | 21.501,00 |
| 23.05.2025 | 22,63 | 22,81 | 21,50 | 22,00 | -3,25% | 63.558,00 |
| 22.05.2025 | 23,04 | 23,06 | 22,50 | 22,74 | -1,96% | 15.963,00 |
| 21.05.2025 | 23,71 | 24,00 | 23,03 | 23,20 | -2,62% | 8.019,00 |
| 20.05.2025 | 23,17 | 24,02 | 22,75 | 23,82 | 2,34% | 18.366,00 |
| 19.05.2025 | 23,23 | 23,68 | 22,91 | 23,28 | -0,43% | 15.749,00 |
| 16.05.2025 | 23,22 | 23,66 | 22,98 | 23,38 | 0,67% | 2.360,00 |
| 15.05.2025 | 23,19 | 23,36 | 22,73 | 23,22 | 0,04% | 36.426,00 |
| 14.05.2025 | 24,33 | 24,41 | 23,21 | 23,21 | -4,60% | 42.130,00 |
| 13.05.2025 | 23,83 | 24,54 | 23,80 | 24,33 | 1,63% | 22.104,00 |
| 12.05.2025 | 22,96 | 24,35 | 22,96 | 23,94 | 4,25% | 59.713,00 |
| 09.05.2025 | 24,91 | 25,02 | 22,46 | 22,97 | -7,68% | 58.104,00 |
| 08.05.2025 | 23,42 | 25,37 | 23,42 | 24,88 | 6,21% | 40.119,00 |
| 07.05.2025 | 23,61 | 24,20 | 23,24 | 23,42 | -0,83% | 2.734,00 |
| 06.05.2025 | 23,76 | 24,11 | 23,17 | 23,62 | -0,80% | 9.954,00 |
| 05.05.2025 | 23,09 | 24,03 | 22,98 | 23,81 | 3,10% | 11.902,00 |
| 02.05.2025 | 22,55 | 23,30 | 22,55 | 23,09 | 2,35% | 9.427,00 |
| 30.04.2025 | 22,81 | 23,02 | 22,27 | 22,56 | -1,42% | 7.817,00 |
| 29.04.2025 | 23,03 | 23,58 | 22,76 | 22,89 | -0,67% | 7.033,00 |
| 28.04.2025 | 23,05 | 23,28 | 22,61 | 23,04 | -0,37% | 5.221,00 |
| 25.04.2025 | 23,21 | 23,68 | 22,73 | 23,13 | -0,34% | 8.003,00 |
| 24.04.2025 | 22,91 | 23,36 | 22,06 | 23,21 | 1,31% | 10.726,00 |
| 23.04.2025 | 22,08 | 23,52 | 22,08 | 22,91 | 3,76% | 16.683,00 |
| 22.04.2025 | 20,56 | 22,23 | 20,25 | 22,08 | 7,55% | 11.221,00 |
| 17.04.2025 | 19,88 | 20,77 | 19,61 | 20,53 | 4,08% | 4.372,00 |
| 16.04.2025 | 20,01 | 20,03 | 19,39 | 19,72 | -1,94% | 7.579,00 |
| 15.04.2025 | 19,71 | 20,30 | 19,63 | 20,11 | 2,11% | 14.557,00 |
| 14.04.2025 | 19,55 | 19,96 | 19,37 | 19,70 | 0,99% | 9.269,00 |
| 11.04.2025 | 19,30 | 19,58 | 18,42 | 19,50 | 1,50% | 9.716,00 |
| 10.04.2025 | 20,30 | 21,35 | 18,72 | 19,22 | -5,48% | 20.974,00 |
| 09.04.2025 | 18,08 | 20,95 | 17,94 | 20,33 | 11,40% | 19.493,00 |
| 08.04.2025 | 18,91 | 19,43 | 18,22 | 18,25 | -4,26% | 24.490,00 |
| 07.04.2025 | 19,76 | 20,12 | 18,10 | 19,06 | -4,40% | 26.653,00 |
| 04.04.2025 | 20,19 | 20,88 | 18,68 | 19,94 | -0,99% | 27.932,00 |
| 03.04.2025 | 22,22 | 22,58 | 19,73 | 20,14 | -12,43% | 54.770,00 |
| 02.04.2025 | 22,75 | 23,11 | 22,63 | 23,00 | 0,99% | 1.665,00 |
| 01.04.2025 | 22,68 | 23,05 | 22,22 | 22,78 | 0,37% | 3.480,00 |
| 31.03.2025 | 22,75 | 22,93 | 21,87 | 22,69 | -0,31% | 11.500,00 |
| 28.03.2025 | 23,57 | 23,79 | 22,62 | 22,76 | -3,54% | 6.312,00 |
| 27.03.2025 | 23,69 | 23,96 | 23,41 | 23,60 | -0,78% | 7.045,00 |
| 26.03.2025 | 24,18 | 24,44 | 23,55 | 23,78 | -1,61% | 12.309,00 |
| 25.03.2025 | 23,96 | 24,39 | 23,71 | 24,17 | 0,92% | 3.081,00 |
| 24.03.2025 | 23,76 | 24,29 | 23,69 | 23,95 | 1,03% | 10.781,00 |
| 21.03.2025 | 24,00 | 24,03 | 22,89 | 23,71 | -1,17% | 16.049,00 |
| 20.03.2025 | 24,21 | 24,21 | 23,50 | 23,99 | -0,83% | 21.310,00 |
| 19.03.2025 | 24,24 | 24,56 | 23,90 | 24,19 | -0,10% | 14.453,00 |
| 18.03.2025 | 23,39 | 24,48 | 23,23 | 24,21 | 3,46% | 21.412,00 |
| 17.03.2025 | 22,67 | 23,56 | 22,46 | 23,40 | 3,33% | 27.831,00 |
| 14.03.2025 | 22,28 | 22,98 | 21,60 | 22,65 | 2,49% | 58.483,00 |
| 13.03.2025 | 22,67 | 23,35 | 21,98 | 22,10 | -2,45% | 71.470,00 |
| 12.03.2025 | 27,36 | 27,36 | 21,27 | 22,65 | -14,46% | 166.117,00 |
| 11.03.2025 | 29,97 | 30,50 | 26,45 | 26,48 | -11,44% | 24.245,00 |
| 10.03.2025 | 29,42 | 30,37 | 28,98 | 29,90 | 1,63% | 11.955,00 |
| 07.03.2025 | 29,49 | 29,74 | 28,98 | 29,42 | -0,25% | 9.702,00 |
| 06.03.2025 | 28,58 | 29,84 | 28,50 | 29,50 | 3,20% | 13.253,00 |
| 05.03.2025 | 27,86 | 29,12 | 27,48 | 28,58 | 2,58% | 9.241,00 |