25,115€
0,04%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,09 | 25,11 | 25,09 | 25,11 | 0,02% | - |
| 20.08.2026 | 25,55 | 25,58 | 24,73 | 25,11 | -2,45% | 596,00 |
| 19.08.2026 | 25,87 | 25,97 | 25,58 | 25,74 | -0,50% | 1.003,00 |
| 18.08.2026 | 25,70 | 25,88 | 25,46 | 25,87 | 0,96% | 2.750,00 |
| 17.08.2026 | 26,61 | 26,70 | 25,54 | 25,62 | -3,70% | 3.295,00 |
| 14.08.2026 | 26,79 | 27,21 | 26,57 | 26,61 | -0,02% | 1.000,00 |
| 13.08.2026 | 26,71 | 27,44 | 26,56 | 26,61 | 0,02% | 729,00 |
| 12.08.2026 | 26,78 | 27,03 | 26,40 | 26,61 | -0,19% | 24,00 |
| 11.08.2026 | 27,16 | 27,39 | 26,43 | 26,66 | -2,49% | 2.951,00 |
| 10.08.2026 | 27,19 | 27,67 | 26,94 | 27,34 | 0,64% | 1.059,00 |
| 07.08.2026 | 27,14 | 27,66 | 26,98 | 27,16 | 0,28% | 1.202,00 |
| 06.08.2026 | 26,77 | 27,58 | 26,73 | 27,09 | 1,01% | 954,00 |
| 05.08.2026 | 27,40 | 27,44 | 26,38 | 26,82 | -1,79% | 1.748,00 |
| 04.08.2026 | 27,46 | 27,60 | 26,83 | 27,31 | -0,46% | 1.303,00 |
| 03.08.2026 | 27,59 | 28,63 | 27,09 | 27,43 | -0,62% | 1.889,00 |
| 31.07.2026 | 28,37 | 28,84 | 26,24 | 27,60 | -2,13% | 7.130,00 |
| 30.07.2026 | 28,83 | 28,89 | 27,53 | 28,20 | -2,83% | 2.523,00 |
| 29.07.2026 | 29,21 | 29,61 | 28,78 | 29,02 | -0,58% | 1.348,00 |
| 28.07.2026 | 28,48 | 29,28 | 28,41 | 29,19 | 2,71% | 1.701,00 |
| 27.07.2026 | 27,98 | 28,86 | 27,98 | 28,42 | 2,34% | 1.191,00 |
| 24.07.2026 | 27,42 | 28,11 | 26,92 | 27,77 | 1,28% | 1.047,00 |
| 23.07.2026 | 28,54 | 28,56 | 27,24 | 27,42 | -4,46% | 2.472,00 |
| 22.07.2026 | 28,82 | 29,03 | 28,42 | 28,70 | -0,19% | 55,00 |
| 21.07.2026 | 29,21 | 29,46 | 28,69 | 28,76 | -1,29% | 371,00 |
| 20.07.2026 | 28,58 | 29,54 | 28,36 | 29,13 | 1,96% | 765,00 |
| 17.07.2026 | 29,19 | 29,19 | 28,53 | 28,57 | -2,02% | 150,00 |
| 16.07.2026 | 29,13 | 29,43 | 28,43 | 29,16 | 1,00% | 108,00 |
| 15.07.2026 | 28,25 | 28,91 | 28,13 | 28,87 | 1,74% | 2.299,00 |
| 14.07.2026 | 28,43 | 28,80 | 28,19 | 28,38 | -0,26% | 652,00 |
| 13.07.2026 | 27,75 | 28,97 | 27,55 | 28,45 | 1,16% | 2.535,00 |
| 10.07.2026 | 27,86 | 28,17 | 27,42 | 28,13 | 0,43% | 3.604,00 |
| 09.07.2026 | 27,74 | 28,21 | 27,58 | 28,01 | 1,43% | 399,00 |
| 08.07.2026 | 28,00 | 28,00 | 26,93 | 27,61 | -1,64% | 462,00 |
| 07.07.2026 | 27,88 | 28,53 | 27,69 | 28,07 | 1,37% | 1.211,00 |
| 06.07.2026 | 26,90 | 27,82 | 26,86 | 27,69 | 2,94% | 1.546,00 |
| 03.07.2026 | 26,82 | 26,99 | 26,45 | 26,90 | 1,07% | 2.595,00 |
| 02.07.2026 | 26,90 | 27,75 | 26,51 | 26,62 | -1,43% | 3.073,00 |
| 01.07.2026 | 26,53 | 27,07 | 26,06 | 27,00 | 1,39% | 3.729,00 |
| 30.06.2026 | 27,00 | 27,08 | 26,21 | 26,63 | -0,08% | 4.360,00 |
| 29.06.2026 | 26,76 | 26,95 | 26,48 | 26,65 | -0,45% | 963,00 |
| 26.06.2026 | 26,41 | 26,91 | 26,07 | 26,77 | 0,90% | 3.439,00 |
| 25.06.2026 | 26,62 | 27,25 | 26,51 | 26,53 | -0,36% | 3.971,00 |
| 24.06.2026 | 26,21 | 27,36 | 26,13 | 26,63 | 2,05% | 7.612,00 |
| 23.06.2026 | 27,90 | 28,27 | 25,43 | 26,09 | -7,55% | 8.421,00 |
| 22.06.2026 | 28,08 | 28,78 | 27,94 | 28,22 | 0,37% | 270,00 |
| 19.06.2026 | 28,14 | 28,36 | 27,61 | 28,12 | 0,14% | 790,00 |
| 18.06.2026 | 27,90 | 28,27 | 26,98 | 28,08 | 0,45% | 1.600,00 |
| 17.06.2026 | 28,43 | 28,71 | 27,71 | 27,95 | -2,87% | 1.093,00 |
| 16.06.2026 | 28,08 | 29,49 | 28,00 | 28,78 | 2,46% | 1.066,00 |
| 15.06.2026 | 28,22 | 29,08 | 28,01 | 28,09 | -1,73% | 1.976,00 |
| 12.06.2026 | 28,13 | 28,65 | 28,05 | 28,58 | 1,37% | 2.531,00 |
| 11.06.2026 | 26,94 | 28,28 | 26,76 | 28,20 | 4,31% | 8.768,00 |
| 10.06.2026 | 26,79 | 27,23 | 26,27 | 27,03 | 0,82% | 3.149,00 |
| 09.06.2026 | 26,88 | 27,63 | 26,63 | 26,81 | -0,09% | 10.579,00 |
| 08.06.2026 | 26,37 | 27,09 | 26,32 | 26,84 | 0,30% | 330,00 |
| 05.06.2026 | 27,64 | 27,85 | 26,69 | 26,76 | -1,83% | 4.756,00 |
| 04.06.2026 | 26,52 | 28,62 | 26,52 | 27,26 | 3,14% | 12.755,00 |
| 03.06.2026 | 27,39 | 27,44 | 26,34 | 26,43 | -3,93% | 5.730,00 |
| 02.06.2026 | 27,96 | 28,46 | 27,27 | 27,51 | -1,31% | 3.389,00 |
| 01.06.2026 | 29,10 | 29,39 | 27,68 | 27,87 | -4,26% | 4.038,00 |
| 29.05.2026 | 30,07 | 30,34 | 28,85 | 29,11 | -2,71% | 1.591,00 |
| 28.05.2026 | 29,48 | 30,10 | 28,74 | 29,92 | -0,37% | 8.067,00 |
| 27.05.2026 | 28,07 | 30,16 | 28,06 | 30,03 | 6,94% | 9.282,00 |
| 26.05.2026 | 27,83 | 28,39 | 27,53 | 28,08 | 0,47% | 2.248,00 |
| 25.05.2026 | 29,50 | 29,50 | 27,80 | 27,95 | -4,00% | 6.291,00 |
| 22.05.2026 | 27,54 | 29,58 | 27,37 | 29,12 | 6,53% | 9.156,00 |
| 21.05.2026 | 26,76 | 27,51 | 26,65 | 27,33 | 2,42% | 5.746,00 |
| 20.05.2026 | 26,38 | 27,03 | 25,97 | 26,69 | 0,60% | 1.964,00 |
| 19.05.2026 | 26,71 | 27,22 | 26,18 | 26,53 | -2,12% | 2.118,00 |
| 18.05.2026 | 26,13 | 27,41 | 26,03 | 27,10 | 2,34% | 19.288,00 |
| 15.05.2026 | 25,28 | 26,48 | 25,24 | 26,48 | 3,32% | 1.750,00 |
| 14.05.2026 | 25,38 | 25,84 | 25,19 | 25,63 | -0,58% | 540,00 |
| 13.05.2026 | 24,47 | 26,57 | 24,10 | 25,78 | 4,58% | 8.953,00 |
| 12.05.2026 | 25,01 | 25,33 | 24,55 | 24,65 | -2,28% | 480,00 |
| 11.05.2026 | 25,14 | 25,74 | 25,03 | 25,23 | 0,50% | 2.722,00 |
| 08.05.2026 | 25,01 | 25,65 | 24,93 | 25,10 | -0,81% | 4.038,00 |
| 07.05.2026 | 24,92 | 25,57 | 24,79 | 25,31 | 1,36% | 2.566,00 |
| 06.05.2026 | 24,22 | 25,33 | 23,78 | 24,97 | 2,36% | 4.468,00 |
| 05.05.2026 | 24,26 | 24,52 | 24,02 | 24,39 | 0,62% | 1.649,00 |
| 04.05.2026 | 25,87 | 26,03 | 24,01 | 24,24 | -5,66% | 5.555,00 |
| 30.04.2026 | 24,55 | 26,66 | 24,13 | 25,70 | 4,62% | 3.410,00 |
| 29.04.2026 | 25,04 | 25,60 | 24,44 | 24,56 | -1,96% | 854,00 |
| 28.04.2026 | 25,13 | 25,54 | 24,95 | 25,05 | 0,66% | 400,00 |
| 27.04.2026 | 25,08 | 25,47 | 24,86 | 24,89 | -0,74% | 1.693,00 |
| 24.04.2026 | 25,08 | 25,35 | 24,49 | 25,07 | 0,62% | 414,00 |
| 23.04.2026 | 25,85 | 25,85 | 24,46 | 24,92 | -3,36% | 4.509,00 |
| 22.04.2026 | 26,13 | 26,59 | 25,77 | 25,78 | -0,94% | 1.894,00 |
| 21.04.2026 | 26,13 | 26,68 | 25,97 | 26,03 | 0,15% | 4.175,00 |
| 20.04.2026 | 25,75 | 26,18 | 25,04 | 25,99 | 1,54% | 6.521,00 |
| 17.04.2026 | 25,22 | 26,12 | 24,89 | 25,59 | 1,35% | 5.366,00 |
| 16.04.2026 | 24,89 | 25,33 | 24,78 | 25,25 | 1,04% | 4.899,00 |
| 15.04.2026 | 24,50 | 25,03 | 24,01 | 24,99 | 1,65% | 13.971,00 |
| 14.04.2026 | 24,33 | 24,94 | 24,16 | 24,59 | 1,51% | 1.290,00 |
| 13.04.2026 | 24,26 | 24,44 | 23,95 | 24,22 | -2,14% | 1.373,00 |
| 10.04.2026 | 24,17 | 25,49 | 24,17 | 24,75 | 2,06% | 7.499,00 |
| 09.04.2026 | 23,27 | 24,35 | 22,90 | 24,25 | 2,04% | 3.031,00 |
| 08.04.2026 | 22,41 | 24,00 | 22,41 | 23,77 | 6,91% | 11.094,00 |
| 07.04.2026 | 22,15 | 22,89 | 21,90 | 22,23 | 0,70% | 2.252,00 |
| 02.04.2026 | 22,39 | 22,81 | 21,92 | 22,08 | -3,24% | 1.597,00 |
| 01.04.2026 | 21,96 | 23,08 | 21,73 | 22,82 | 4,73% | 4.964,00 |