22,970€
-7,66%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 28,64 | 28,73 | 27,07 | 27,86 | -2,77% | 13.186,00 |
| 03.03.2025 | 28,94 | 29,16 | 28,47 | 28,66 | -0,61% | 6.921,00 |
| 28.02.2025 | 29,30 | 29,39 | 28,63 | 28,83 | -1,92% | 8.247,00 |
| 27.02.2025 | 29,81 | 30,05 | 29,20 | 29,40 | -1,23% | 8.888,00 |
| 26.02.2025 | 29,95 | 30,22 | 29,71 | 29,76 | -0,38% | 4.786,00 |
| 25.02.2025 | 29,66 | 30,17 | 29,52 | 29,88 | 0,49% | 14.145,00 |
| 24.02.2025 | 29,11 | 29,96 | 28,72 | 29,73 | 4,08% | 10.686,00 |
| 21.02.2025 | 28,31 | 28,81 | 28,10 | 28,57 | 0,88% | 4.124,00 |
| 20.02.2025 | 28,96 | 29,18 | 28,10 | 28,32 | -2,26% | 9.181,00 |
| 19.02.2025 | 29,47 | 29,72 | 28,78 | 28,97 | -1,70% | 6.528,00 |
| 18.02.2025 | 29,70 | 29,92 | 29,20 | 29,47 | -0,81% | 2.473,00 |
| 17.02.2025 | 29,98 | 30,14 | 29,43 | 29,71 | -1,02% | 16.558,00 |
| 14.02.2025 | 30,27 | 30,79 | 29,87 | 30,02 | -0,94% | 7.585,00 |
| 13.02.2025 | 30,36 | 30,54 | 29,84 | 30,30 | 0,18% | 7.454,00 |
| 12.02.2025 | 29,32 | 30,40 | 29,25 | 30,25 | 3,12% | 11.292,00 |
| 11.02.2025 | 29,02 | 29,67 | 28,67 | 29,33 | 1,09% | 15.298,00 |
| 10.02.2025 | 28,57 | 29,16 | 28,29 | 29,02 | 2,06% | 10.004,00 |
| 07.02.2025 | 29,72 | 29,88 | 28,31 | 28,43 | -4,37% | 25.192,00 |
| 06.02.2025 | 29,27 | 29,86 | 29,12 | 29,73 | 1,54% | 10.222,00 |
| 05.02.2025 | 29,29 | 29,45 | 28,84 | 29,28 | 0,00% | 14.577,00 |
| 04.02.2025 | 29,42 | 29,68 | 28,90 | 29,28 | -0,48% | 13.360,00 |
| 03.02.2025 | 29,60 | 30,00 | 28,93 | 29,42 | -3,81% | 18.070,00 |
| 31.01.2025 | 30,99 | 31,20 | 30,46 | 30,59 | -1,42% | 27.063,00 |
| 30.01.2025 | 31,30 | 31,42 | 30,54 | 31,03 | -0,42% | 23.473,00 |
| 29.01.2025 | 32,11 | 32,94 | 31,04 | 31,16 | -2,72% | 29.342,00 |
| 28.01.2025 | 31,73 | 32,54 | 30,84 | 32,03 | 0,90% | 12.439,00 |
| 27.01.2025 | 32,17 | 32,76 | 31,35 | 31,74 | -1,18% | 23.577,00 |
| 24.01.2025 | 32,63 | 33,39 | 32,00 | 32,12 | -1,15% | 51.543,00 |
| 23.01.2025 | 39,17 | 39,19 | 32,10 | 32,50 | -16,79% | 103.474,00 |
| 22.01.2025 | 40,70 | 41,90 | 38,40 | 39,05 | -4,04% | 4.623,00 |
| 21.01.2025 | 40,42 | 41,41 | 39,98 | 40,70 | 0,49% | 1.134,00 |
| 20.01.2025 | 40,54 | 40,92 | 40,18 | 40,50 | -0,09% | 557,00 |
| 17.01.2025 | 40,90 | 41,04 | 40,33 | 40,53 | -0,92% | 1.887,00 |
| 16.01.2025 | 41,82 | 42,56 | 40,17 | 40,91 | -2,15% | 649,00 |
| 15.01.2025 | 41,76 | 42,48 | 41,44 | 41,81 | 0,14% | 100,00 |
| 14.01.2025 | 41,67 | 42,31 | 41,06 | 41,75 | 0,19% | 965,00 |
| 13.01.2025 | 42,80 | 42,80 | 41,50 | 41,67 | -2,64% | 797,00 |
| 10.01.2025 | 43,29 | 43,67 | 42,29 | 42,80 | -1,13% | 38,00 |
| 09.01.2025 | 43,03 | 43,81 | 42,61 | 43,29 | 0,63% | 4,00 |
| 08.01.2025 | 43,74 | 44,20 | 42,74 | 43,02 | -1,66% | 261,00 |
| 07.01.2025 | 44,54 | 44,78 | 43,23 | 43,74 | -1,74% | 579,00 |
| 06.01.2025 | 43,45 | 45,62 | 43,43 | 44,52 | 2,52% | 630,00 |
| 03.01.2025 | 44,04 | 44,46 | 43,07 | 43,42 | -1,42% | 499,00 |
| 02.01.2025 | 44,38 | 44,78 | 43,64 | 44,05 | -0,58% | 2,00 |
| 30.12.2024 | 44,98 | 44,98 | 43,75 | 44,30 | -1,46% | 2.126,00 |
| 27.12.2024 | 45,27 | 45,36 | 44,77 | 44,96 | -0,64% | 571,00 |
| 23.12.2024 | 45,38 | 45,75 | 44,91 | 45,25 | -0,24% | 364,00 |
| 20.12.2024 | 45,50 | 45,63 | 44,31 | 45,36 | -0,32% | 6.335,00 |
| 19.12.2024 | 44,82 | 45,75 | 44,43 | 45,50 | 1,48% | 72,00 |
| 18.12.2024 | 44,85 | 45,80 | 44,73 | 44,84 | -0,02% | 154,00 |
| 17.12.2024 | 45,11 | 45,63 | 44,73 | 44,85 | -0,58% | 4.170,00 |
| 16.12.2024 | 45,81 | 45,97 | 44,47 | 45,11 | -1,49% | 190,00 |
| 13.12.2024 | 46,77 | 47,13 | 45,68 | 45,79 | -2,11% | 1.534,00 |
| 12.12.2024 | 46,31 | 47,14 | 46,09 | 46,77 | 1,09% | 135,00 |
| 11.12.2024 | 46,15 | 46,44 | 45,16 | 46,27 | 0,16% | 4.537,00 |