25,910€
5,50%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 21,56 | 22,02 | 21,45 | 21,79 | 0,14% | 2.064,00 |
| 30.03.2026 | 21,17 | 21,87 | 21,08 | 21,76 | 2,71% | 2.195,00 |
| 27.03.2026 | 21,66 | 21,90 | 20,77 | 21,18 | -2,28% | 2.621,00 |
| 26.03.2026 | 21,75 | 22,26 | 21,47 | 21,68 | -4,05% | 1.304,00 |
| 25.03.2026 | 21,23 | 22,76 | 21,20 | 22,59 | 6,48% | 5.248,00 |
| 24.03.2026 | 20,44 | 21,53 | 20,29 | 21,22 | 2,69% | 6.480,00 |
| 23.03.2026 | 19,64 | 21,20 | 19,44 | 20,66 | 4,34% | 12.321,00 |
| 20.03.2026 | 20,81 | 21,07 | 19,60 | 19,80 | -5,04% | 3.395,00 |
| 19.03.2026 | 21,36 | 21,40 | 20,08 | 20,85 | -2,11% | 8.002,00 |
| 18.03.2026 | 22,24 | 22,51 | 21,29 | 21,30 | -4,78% | 2.457,00 |
| 17.03.2026 | 21,92 | 22,41 | 21,81 | 22,37 | 2,24% | 2.665,00 |
| 16.03.2026 | 21,64 | 22,12 | 21,41 | 21,88 | 1,51% | 2.143,00 |
| 13.03.2026 | 21,70 | 22,02 | 20,92 | 21,56 | -2,16% | 5.118,00 |
| 12.03.2026 | 21,34 | 22,13 | 21,32 | 22,03 | 2,13% | 3.120,00 |
| 11.03.2026 | 22,00 | 22,17 | 21,38 | 21,57 | -0,96% | 1.274,00 |
| 10.03.2026 | 22,06 | 22,54 | 21,45 | 21,78 | -1,63% | 3.746,00 |
| 09.03.2026 | 21,92 | 22,16 | 21,17 | 22,14 | -1,40% | 5.798,00 |
| 06.03.2026 | 22,82 | 23,08 | 22,24 | 22,46 | -1,12% | 2.744,00 |
| 05.03.2026 | 21,54 | 23,45 | 21,37 | 22,71 | 3,67% | 15.094,00 |
| 04.03.2026 | 21,74 | 22,10 | 21,41 | 21,91 | 1,22% | 2.594,00 |
| 03.03.2026 | 22,02 | 22,23 | 21,29 | 21,64 | -3,44% | 5.641,00 |
| 02.03.2026 | 23,08 | 23,13 | 22,20 | 22,41 | -6,53% | 10.625,00 |
| 27.02.2026 | 24,38 | 24,66 | 22,86 | 23,98 | -2,24% | 8.129,00 |
| 26.02.2026 | 22,57 | 24,90 | 21,57 | 24,53 | 6,54% | 38.896,00 |
| 25.02.2026 | 23,18 | 23,30 | 22,73 | 23,02 | -0,35% | 3.803,00 |
| 24.02.2026 | 22,65 | 23,43 | 22,59 | 23,10 | 2,12% | 4.512,00 |
| 23.02.2026 | 23,04 | 23,80 | 22,46 | 22,62 | -1,24% | 6.225,00 |
| 20.02.2026 | 23,07 | 23,37 | 22,52 | 22,91 | -0,13% | 6.218,00 |
| 19.02.2026 | 23,52 | 23,90 | 22,78 | 22,94 | -1,67% | 3.942,00 |
| 18.02.2026 | 23,56 | 23,63 | 22,65 | 23,33 | -0,17% | 3.124,00 |
| 17.02.2026 | 23,16 | 23,66 | 22,62 | 23,37 | 0,47% | 3.189,00 |
| 16.02.2026 | 23,41 | 24,03 | 23,14 | 23,26 | -0,92% | 6.404,00 |
| 13.02.2026 | 22,85 | 23,65 | 22,64 | 23,47 | 2,76% | 1.536,00 |
| 12.02.2026 | 23,09 | 23,27 | 22,70 | 22,84 | -0,44% | 3.281,00 |
| 11.02.2026 | 23,50 | 23,59 | 22,73 | 22,94 | -2,45% | 2.968,00 |
| 10.02.2026 | 23,27 | 23,87 | 23,17 | 23,52 | 1,07% | 7.645,00 |
| 09.02.2026 | 22,84 | 23,74 | 22,67 | 23,27 | 2,22% | 8.122,00 |
| 06.02.2026 | 22,86 | 23,01 | 21,85 | 22,76 | -2,46% | 4.153,00 |
| 05.02.2026 | 23,02 | 23,44 | 22,89 | 23,34 | 2,10% | 2.332,00 |
| 04.02.2026 | 22,64 | 23,30 | 22,52 | 22,86 | 1,78% | 7.798,00 |
| 03.02.2026 | 23,49 | 23,59 | 22,10 | 22,46 | -5,19% | 31.425,00 |
| 02.02.2026 | 21,39 | 23,84 | 21,36 | 23,69 | 9,91% | 33.400,00 |
| 30.01.2026 | 21,75 | 22,56 | 21,25 | 21,55 | -1,21% | 16.684,00 |
| 29.01.2026 | 23,49 | 23,77 | 21,40 | 21,82 | -8,38% | 36.478,00 |
| 28.01.2026 | 23,60 | 24,27 | 23,33 | 23,81 | 1,21% | 35.235,00 |
| 27.01.2026 | 21,65 | 26,63 | 21,58 | 23,53 | 9,37% | 151.089,00 |
| 26.01.2026 | 18,54 | 21,93 | 18,29 | 21,51 | 15,17% | 37.428,00 |
| 23.01.2026 | 21,67 | 21,69 | 18,30 | 18,68 | -14,91% | 38.769,00 |
| 22.01.2026 | 22,02 | 22,08 | 21,33 | 21,95 | 1,71% | 3.192,00 |
| 21.01.2026 | 21,44 | 21,78 | 20,81 | 21,58 | 2,98% | 2.036,00 |
| 20.01.2026 | 21,27 | 21,81 | 20,92 | 20,96 | -1,46% | 1.758,00 |
| 19.01.2026 | 21,25 | 21,72 | 20,90 | 21,27 | -3,36% | 6.685,00 |
| 16.01.2026 | 21,86 | 22,21 | 21,78 | 22,01 | 0,36% | 7.271,00 |
| 15.01.2026 | 22,37 | 22,85 | 21,81 | 21,93 | -2,10% | 20.006,00 |
| 14.01.2026 | 22,76 | 23,03 | 22,01 | 22,40 | -2,10% | 12.003,00 |
| 13.01.2026 | 23,18 | 23,57 | 22,77 | 22,88 | -3,64% | 9.026,00 |
| 12.01.2026 | 23,76 | 24,19 | 23,52 | 23,74 | 0,08% | 5.228,00 |
| 09.01.2026 | 24,42 | 25,00 | 23,37 | 23,72 | -2,95% | 17.134,00 |
| 08.01.2026 | 22,30 | 24,88 | 21,49 | 24,44 | 9,45% | 38.149,00 |
| 07.01.2026 | 22,23 | 22,67 | 21,70 | 22,33 | 0,74% | 6.855,00 |
| 06.01.2026 | 22,33 | 22,51 | 21,60 | 22,17 | -0,87% | 5.588,00 |
| 05.01.2026 | 22,49 | 22,79 | 21,66 | 22,36 | -0,20% | 2.135,00 |
| 02.01.2026 | 22,21 | 23,15 | 22,16 | 22,41 | 1,29% | 7.892,00 |
| 30.12.2025 | 22,04 | 22,27 | 21,71 | 22,12 | 1,17% | 2.114,00 |
| 29.12.2025 | 21,65 | 21,97 | 21,17 | 21,87 | 1,16% | 2.291,00 |
| 23.12.2025 | 21,87 | 21,98 | 21,46 | 21,62 | -1,44% | 3.691,00 |
| 22.12.2025 | 22,26 | 22,57 | 21,65 | 21,93 | -2,08% | 16.349,00 |
| 19.12.2025 | 23,03 | 23,16 | 21,99 | 22,40 | -3,34% | 7.320,00 |
| 18.12.2025 | 22,92 | 23,69 | 22,89 | 23,17 | 0,67% | 4.287,00 |
| 17.12.2025 | 23,12 | 23,34 | 22,78 | 23,02 | 0,07% | 15.911,00 |
| 16.12.2025 | 22,61 | 23,29 | 22,20 | 23,00 | 1,57% | 12.211,00 |
| 15.12.2025 | 21,79 | 23,33 | 21,68 | 22,65 | 4,11% | 25.664,00 |
| 12.12.2025 | 21,01 | 22,12 | 21,01 | 21,75 | 3,42% | 16.657,00 |
| 11.12.2025 | 20,27 | 21,07 | 20,08 | 21,03 | 4,16% | 6.200,00 |
| 10.12.2025 | 20,36 | 20,55 | 20,05 | 20,19 | -1,49% | 2.693,00 |
| 09.12.2025 | 19,93 | 20,77 | 19,93 | 20,50 | 2,86% | 1.486,00 |
| 08.12.2025 | 21,03 | 21,04 | 19,75 | 19,93 | -5,25% | 18.110,00 |
| 05.12.2025 | 21,06 | 21,39 | 20,92 | 21,03 | 0,19% | 15.774,00 |
| 04.12.2025 | 20,51 | 21,32 | 20,51 | 20,99 | 2,52% | 18.176,00 |
| 03.12.2025 | 20,15 | 20,53 | 20,00 | 20,48 | 1,59% | 10.885,00 |