21,470€
1,01%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,33 | 21,47 | 21,30 | 21,40 | 0,68% | 150,00 |
| 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 |
| 16.09.2025 | 19,39 | 20,71 | 19,39 | 20,08 | 3,87% | 19.060,00 |
| 15.09.2025 | 19,12 | 19,45 | 18,78 | 19,33 | 1,38% | 17.461,00 |
| 12.09.2025 | 19,03 | 19,47 | 18,79 | 19,07 | -0,21% | 10.353,00 |
| 11.09.2025 | 19,05 | 19,43 | 18,18 | 19,11 | 0,99% | 17.223,00 |
| 10.09.2025 | 19,58 | 19,65 | 18,82 | 18,92 | -2,99% | 6.366,00 |
| 09.09.2025 | 19,92 | 20,13 | 19,26 | 19,50 | -2,23% | 11.539,00 |
| 08.09.2025 | 19,84 | 20,06 | 19,54 | 19,95 | 0,78% | 13.949,00 |
| 05.09.2025 | 20,04 | 20,40 | 19,70 | 19,79 | -1,26% | 19.831,00 |
| 04.09.2025 | 19,91 | 20,23 | 19,79 | 20,04 | 0,67% | 9.320,00 |
| 03.09.2025 | 20,72 | 20,83 | 19,85 | 19,91 | -3,89% | 9.628,00 |
| 02.09.2025 | 20,86 | 21,18 | 20,62 | 20,72 | -1,07% | 5.540,00 |
| 01.09.2025 | 21,46 | 21,70 | 20,91 | 20,94 | -2,42% | 9.046,00 |
| 29.08.2025 | 20,83 | 21,67 | 20,60 | 21,46 | 3,02% | 22.969,00 |
| 28.08.2025 | 20,78 | 21,43 | 20,64 | 20,83 | 0,05% | 9.114,00 |
| 27.08.2025 | 20,68 | 21,37 | 20,30 | 20,82 | 0,80% | 13.648,00 |
| 26.08.2025 | 21,46 | 21,54 | 20,39 | 20,66 | -4,02% | 36.718,00 |
| 25.08.2025 | 18,65 | 22,41 | 18,65 | 21,52 | 15,14% | 85.709,00 |
| 22.08.2025 | 18,13 | 18,81 | 18,04 | 18,69 | 3,12% | 26.181,00 |
| 21.08.2025 | 18,08 | 18,21 | 17,86 | 18,13 | 0,24% | 5.576,00 |
| 20.08.2025 | 18,04 | 18,18 | 17,93 | 18,08 | -0,04% | 9.287,00 |
| 19.08.2025 | 17,22 | 18,17 | 17,22 | 18,09 | 5,07% | 19.612,00 |
| 18.08.2025 | 17,37 | 17,45 | 17,04 | 17,22 | -0,63% | 56.711,00 |
| 15.08.2025 | 17,32 | 17,69 | 17,11 | 17,33 | -0,03% | 16.972,00 |
| 14.08.2025 | 17,74 | 18,11 | 17,31 | 17,33 | -2,50% | 28.574,00 |
| 13.08.2025 | 17,43 | 17,88 | 17,36 | 17,78 | 2,02% | 11.420,00 |
| 12.08.2025 | 17,46 | 17,56 | 17,12 | 17,43 | 0,11% | 11.989,00 |
| 11.08.2025 | 18,17 | 18,38 | 17,25 | 17,41 | -4,18% | 46.988,00 |
| 08.08.2025 | 17,91 | 18,33 | 17,74 | 18,17 | 1,65% | 8.046,00 |
| 07.08.2025 | 17,82 | 18,07 | 17,67 | 17,87 | 0,22% | 17.184,00 |
| 06.08.2025 | 17,96 | 18,11 | 17,61 | 17,83 | -0,39% | 14.977,00 |
| 05.08.2025 | 18,11 | 18,15 | 17,77 | 17,90 | -1,16% | 20.018,00 |
| 04.08.2025 | 18,64 | 18,64 | 17,88 | 18,11 | -1,98% | 30.307,00 |
| 01.08.2025 | 18,63 | 19,26 | 18,32 | 18,48 | -0,91% | 12.478,00 |
| 31.07.2025 | 19,48 | 19,72 | 18,51 | 18,65 | -4,59% | 35.119,00 |
| 30.07.2025 | 20,23 | 20,74 | 19,44 | 19,54 | -2,92% | 81.810,00 |
| 29.07.2025 | 20,32 | 20,69 | 20,02 | 20,13 | -0,84% | 14.610,00 |
| 28.07.2025 | 20,95 | 21,27 | 20,30 | 20,30 | -2,10% | 38.679,00 |
| 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 |