Puma SE
[WKN: 696960 | ISIN: DE0006969603]
Aktienkurse
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