46,505€
0,80%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 46,18 | 46,87 | 46,01 | 46,55 | 0,89% | 482,00 |
| 14.11.2024 | 46,45 | 46,79 | 46,11 | 46,14 | -0,67% | 1.728,00 |
| 13.11.2024 | 46,16 | 46,77 | 45,48 | 46,45 | 0,72% | 2.665,00 |
| 12.11.2024 | 46,86 | 47,19 | 45,68 | 46,12 | -2,37% | 633,00 |
| 11.11.2024 | 45,91 | 47,92 | 45,91 | 47,24 | 2,98% | 3.214,00 |
| 08.11.2024 | 45,57 | 46,07 | 45,22 | 45,87 | 0,67% | 2.937,00 |
| 07.11.2024 | 43,37 | 46,34 | 42,70 | 45,57 | 5,00% | 5.148,00 |
| 06.11.2024 | 41,77 | 43,83 | 39,86 | 43,40 | 2,48% | 5.037,00 |
| 05.11.2024 | 42,31 | 42,82 | 42,18 | 42,35 | 0,02% | 645,00 |
| 04.11.2024 | 42,95 | 43,27 | 42,26 | 42,34 | -1,42% | 835,00 |
| 01.11.2024 | 41,60 | 43,12 | 41,50 | 42,95 | 3,25% | 1.547,00 |
| 31.10.2024 | 41,66 | 42,36 | 41,47 | 41,60 | -0,16% | 2.115,00 |
| 30.10.2024 | 42,47 | 42,72 | 41,38 | 41,66 | -2,22% | 1.007,00 |
| 29.10.2024 | 42,93 | 43,38 | 42,40 | 42,61 | -0,81% | 1.485,00 |
| 28.10.2024 | 42,33 | 44,72 | 42,17 | 42,96 | 1,80% | 4.399,00 |
| 25.10.2024 | 40,31 | 42,54 | 40,11 | 42,20 | 4,64% | 2.747,00 |
| 24.10.2024 | 39,06 | 40,90 | 38,91 | 40,33 | 3,20% | 1.530,00 |
| 23.10.2024 | 39,50 | 40,12 | 38,89 | 39,08 | -1,01% | 766,00 |
| 22.10.2024 | 39,70 | 39,81 | 39,18 | 39,48 | -0,72% | 487,00 |
| 21.10.2024 | 39,35 | 39,80 | 39,17 | 39,76 | 1,05% | 987,00 |
| 18.10.2024 | 39,02 | 39,95 | 38,93 | 39,35 | 0,83% | 1.033,00 |
| 17.10.2024 | 39,19 | 39,39 | 38,55 | 39,02 | -0,59% | 1.230,00 |
| 16.10.2024 | 38,10 | 39,39 | 37,08 | 39,25 | 3,02% | 3.881,00 |
| 15.10.2024 | 36,06 | 38,19 | 35,95 | 38,10 | 5,66% | 5.808,00 |
| 14.10.2024 | 36,27 | 36,59 | 35,89 | 36,06 | -0,50% | 1.212,00 |
| 11.10.2024 | 36,21 | 36,53 | 36,02 | 36,24 | 0,08% | 2.552,00 |
| 10.10.2024 | 36,43 | 36,69 | 35,83 | 36,21 | -0,59% | 1.479,00 |
| 09.10.2024 | 36,09 | 36,90 | 36,02 | 36,43 | 0,57% | 242,00 |
| 08.10.2024 | 36,97 | 37,00 | 35,87 | 36,22 | -2,11% | 2.911,00 |
| 07.10.2024 | 37,37 | 37,69 | 36,66 | 37,00 | -0,71% | 2.219,00 |
| 04.10.2024 | 36,97 | 37,30 | 36,75 | 37,27 | 0,99% | 577,00 |
| 03.10.2024 | 37,21 | 37,34 | 36,61 | 36,90 | -0,98% | 806,00 |
| 02.10.2024 | 37,99 | 37,99 | 36,98 | 37,27 | -1,74% | 1.233,00 |
| 01.10.2024 | 37,75 | 39,12 | 37,33 | 37,93 | 0,46% | 3.776,00 |
| 30.09.2024 | 38,51 | 39,08 | 37,46 | 37,75 | -1,74% | 513,00 |
| 27.09.2024 | 37,69 | 39,25 | 37,07 | 38,42 | 1,95% | 1.332,00 |
| 26.09.2024 | 36,93 | 38,68 | 36,93 | 37,69 | 1,98% | 1.936,00 |
| 25.09.2024 | 36,34 | 37,26 | 36,03 | 36,96 | 1,71% | 2.815,00 |
| 24.09.2024 | 35,38 | 36,60 | 35,38 | 36,34 | 2,79% | 13.874,00 |
| 23.09.2024 | 35,59 | 35,70 | 34,71 | 35,35 | -0,67% | 9.745,00 |
| 20.09.2024 | 37,55 | 37,60 | 35,29 | 35,59 | -5,21% | 6.751,00 |
| 19.09.2024 | 37,51 | 38,65 | 37,40 | 37,55 | 0,09% | 1.238,00 |
| 18.09.2024 | 38,21 | 38,29 | 37,34 | 37,51 | -1,82% | 303,00 |
| 17.09.2024 | 38,62 | 38,93 | 38,11 | 38,21 | -1,01% | 1.044,00 |
| 16.09.2024 | 38,49 | 39,30 | 37,86 | 38,60 | 0,32% | 251,00 |
| 13.09.2024 | 38,23 | 38,92 | 37,78 | 38,47 | 0,64% | 1.869,00 |
| 12.09.2024 | 38,27 | 38,62 | 37,48 | 38,23 | -0,16% | 310,00 |
| 11.09.2024 | 38,66 | 38,96 | 37,68 | 38,29 | -0,91% | 265,00 |
| 10.09.2024 | 39,40 | 39,82 | 38,45 | 38,64 | -2,08% | 2.321,00 |
| 09.09.2024 | 38,72 | 39,48 | 38,34 | 39,46 | 2,39% | 266,00 |
| 06.09.2024 | 39,35 | 39,55 | 38,43 | 38,54 | -2,06% | 1.895,00 |
| 05.09.2024 | 39,09 | 39,79 | 38,76 | 39,35 | 0,58% | 309,00 |
| 04.09.2024 | 39,18 | 39,56 | 38,27 | 39,12 | -0,15% | 3.061,00 |
| 03.09.2024 | 38,81 | 40,41 | 38,78 | 39,18 | 0,95% | 1.655,00 |
| 02.09.2024 | 39,13 | 39,13 | 38,34 | 38,81 | -0,81% | 196,00 |
| 30.08.2024 | 38,12 | 39,46 | 38,12 | 39,13 | 2,65% | 1.924,00 |
| 29.08.2024 | 38,03 | 38,77 | 37,85 | 38,12 | 0,32% | 753,00 |
| 28.08.2024 | 38,56 | 39,08 | 37,85 | 38,00 | -1,45% | 1.198,00 |
| 27.08.2024 | 37,27 | 38,92 | 37,23 | 38,56 | 3,55% | 1.367,00 |
| 26.08.2024 | 37,25 | 37,61 | 37,18 | 37,24 | -0,27% | 329,00 |
| 23.08.2024 | 37,22 | 37,59 | 36,75 | 37,34 | 0,55% | 744,00 |
| 22.08.2024 | 37,12 | 37,60 | 37,06 | 37,13 | 0,04% | 550,00 |
| 21.08.2024 | 37,15 | 37,47 | 37,05 | 37,12 | 0,08% | 354,00 |
| 20.08.2024 | 37,50 | 37,70 | 37,00 | 37,09 | -1,01% | 1.163,00 |
| 19.08.2024 | 37,16 | 37,57 | 36,94 | 37,47 | 0,83% | 849,00 |
| 16.08.2024 | 37,17 | 37,65 | 36,84 | 37,16 | -0,04% | 2.450,00 |
| 15.08.2024 | 36,85 | 37,61 | 36,35 | 37,17 | 0,87% | 1.576,00 |
| 14.08.2024 | 36,18 | 37,57 | 36,15 | 36,85 | 1,85% | 4.166,00 |
| 13.08.2024 | 34,92 | 36,22 | 34,85 | 36,18 | 3,79% | 2.558,00 |
| 12.08.2024 | 34,78 | 36,12 | 34,76 | 34,86 | 0,48% | 6.655,00 |
| 09.08.2024 | 35,92 | 35,92 | 34,26 | 34,70 | -3,49% | 6.524,00 |
| 08.08.2024 | 36,51 | 37,01 | 35,07 | 35,95 | -1,33% | 4.419,00 |
| 07.08.2024 | 41,74 | 41,93 | 35,54 | 36,44 | -12,54% | 28.740,00 |
| 06.08.2024 | 42,02 | 42,56 | 40,71 | 41,66 | -1,00% | 135,00 |
| 05.08.2024 | 43,62 | 43,62 | 40,34 | 42,08 | -3,44% | 2.826,00 |
| 02.08.2024 | 44,40 | 44,79 | 43,24 | 43,58 | -2,34% | 1.104,00 |
| 01.08.2024 | 45,86 | 46,29 | 44,33 | 44,63 | -2,62% | 705,00 |
| 31.07.2024 | 46,14 | 46,70 | 45,74 | 45,83 | -0,56% | 638,00 |
| 30.07.2024 | 45,80 | 46,45 | 45,46 | 46,09 | 0,63% | 816,00 |
| 29.07.2024 | 45,46 | 45,99 | 45,24 | 45,80 | 0,98% | 408,00 |
| 26.07.2024 | 43,81 | 45,51 | 43,73 | 45,35 | 3,53% | 1.393,00 |
| 25.07.2024 | 44,40 | 44,40 | 43,33 | 43,81 | -1,38% | 1.731,00 |
| 24.07.2024 | 44,50 | 44,77 | 43,94 | 44,42 | -0,37% | 53,00 |
| 23.07.2024 | 44,94 | 44,96 | 44,23 | 44,59 | -0,82% | 269,00 |
| 22.07.2024 | 43,93 | 45,23 | 43,93 | 44,96 | 2,39% | 3.030,00 |
| 19.07.2024 | 44,13 | 44,34 | 43,67 | 43,91 | -0,59% | 1.680,00 |
| 18.07.2024 | 44,40 | 44,98 | 43,96 | 44,17 | -0,47% | 1.300,00 |
| 17.07.2024 | 43,75 | 44,68 | 43,75 | 44,38 | 1,28% | 130,00 |
| 16.07.2024 | 44,35 | 44,35 | 42,55 | 43,82 | -1,20% | 665,00 |
| 15.07.2024 | 44,68 | 44,69 | 43,62 | 44,35 | -0,74% | 446,00 |
| 12.07.2024 | 43,36 | 44,82 | 43,29 | 44,68 | 3,04% | 967,00 |
| 11.07.2024 | 43,07 | 43,55 | 43,01 | 43,36 | 0,67% | 15,00 |
| 10.07.2024 | 42,63 | 43,28 | 42,39 | 43,07 | 1,03% | 875,00 |
| 09.07.2024 | 42,89 | 42,98 | 42,34 | 42,63 | -0,65% | 300,00 |
| 08.07.2024 | 43,74 | 43,97 | 42,76 | 42,91 | -1,91% | 68,00 |
| 05.07.2024 | 43,11 | 43,81 | 43,04 | 43,74 | 1,43% | 686,00 |
| 04.07.2024 | 43,58 | 43,60 | 42,48 | 43,13 | -1,03% | 658,00 |
| 03.07.2024 | 43,59 | 43,86 | 42,40 | 43,58 | 0,07% | 1.500,00 |
| 02.07.2024 | 43,63 | 43,81 | 42,54 | 43,55 | -0,30% | 186,00 |
| 01.07.2024 | 42,57 | 44,03 | 42,57 | 43,68 | 2,56% | 559,00 |