15,943€
-2,28%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,30 | 16,37 | 15,75 | 16,04 | -1,90% | 335.699,00 |
| 06.11.2025 | 16,88 | 17,09 | 16,18 | 16,35 | -3,54% | 391.545,00 |
| 05.11.2025 | 17,55 | 17,57 | 16,72 | 16,95 | -3,47% | 423.579,00 |
| 04.11.2025 | 17,50 | 17,77 | 17,36 | 17,56 | -0,79% | 262.933,00 |
| 03.11.2025 | 18,53 | 18,63 | 17,51 | 17,70 | -3,80% | 378.592,00 |
| 31.10.2025 | 18,96 | 19,22 | 18,29 | 18,40 | -3,31% | 438.314,00 |
| 30.10.2025 | 20,50 | 21,21 | 18,66 | 19,03 | -7,17% | 610.832,00 |
| 29.10.2025 | 21,46 | 21,50 | 20,24 | 20,50 | -3,80% | 164.407,00 |
| 28.10.2025 | 21,67 | 21,93 | 21,21 | 21,31 | -2,96% | 72.297,00 |
| 27.10.2025 | 22,01 | 22,41 | 21,61 | 21,96 | -0,05% | 40.784,00 |
| 24.10.2025 | 21,95 | 22,41 | 21,84 | 21,97 | 0,87% | 80.786,00 |
| 23.10.2025 | 21,62 | 22,07 | 21,42 | 21,78 | 1,35% | 73.675,00 |
| 22.10.2025 | 21,86 | 21,96 | 21,31 | 21,49 | -1,38% | 93.979,00 |
| 21.10.2025 | 21,66 | 22,04 | 21,21 | 21,79 | 1,16% | 113.888,00 |
| 20.10.2025 | 21,25 | 21,69 | 20,89 | 21,54 | 1,94% | 106.996,00 |
| 17.10.2025 | 21,37 | 21,49 | 20,80 | 21,13 | -1,40% | 76.060,00 |
| 16.10.2025 | 21,23 | 21,99 | 21,23 | 21,43 | 0,19% | 101.159,00 |
| 15.10.2025 | 20,99 | 21,60 | 20,99 | 21,39 | 1,86% | 75.807,00 |
| 14.10.2025 | 21,23 | 21,25 | 20,77 | 21,00 | -1,82% | 109.772,00 |
| 13.10.2025 | 21,73 | 21,94 | 21,01 | 21,39 | -0,51% | 168.872,00 |
| 10.10.2025 | 22,86 | 22,89 | 21,31 | 21,50 | -5,74% | 136.022,00 |
| 09.10.2025 | 22,36 | 22,99 | 22,21 | 22,81 | 2,33% | 189.798,00 |
| 08.10.2025 | 21,40 | 22,51 | 20,95 | 22,29 | 6,55% | 342.605,00 |
| 07.10.2025 | 21,36 | 21,47 | 20,53 | 20,92 | -1,41% | 130.219,00 |
| 06.10.2025 | 21,36 | 21,57 | 21,14 | 21,22 | -0,38% | 100.173,00 |
| 03.10.2025 | 21,62 | 21,70 | 21,20 | 21,30 | -0,23% | 39.991,00 |
| 02.10.2025 | 21,94 | 22,11 | 21,21 | 21,35 | -2,69% | 183.518,00 |
| 01.10.2025 | 21,45 | 22,01 | 21,24 | 21,94 | 2,57% | 176.748,00 |
| 30.09.2025 | 20,38 | 21,55 | 20,37 | 21,39 | 3,38% | 163.946,00 |
| 29.09.2025 | 20,71 | 20,85 | 20,29 | 20,69 | -0,10% | 78.671,00 |
| 26.09.2025 | 21,01 | 21,20 | 20,33 | 20,71 | -1,52% | 87.338,00 |
| 25.09.2025 | 21,51 | 22,35 | 20,96 | 21,03 | -1,41% | 161.119,00 |
| 24.09.2025 | 21,53 | 21,64 | 21,03 | 21,33 | -1,30% | 106.339,00 |
| 23.09.2025 | 21,59 | 21,91 | 21,31 | 21,61 | 0,56% | 92.369,00 |
| 22.09.2025 | 21,69 | 21,92 | 21,21 | 21,49 | -0,51% | 142.196,00 |
| 19.09.2025 | 22,49 | 22,59 | 21,51 | 21,60 | -4,09% | 153.387,00 |
| 18.09.2025 | 22,94 | 22,99 | 22,10 | 22,52 | -1,87% | 339.960,00 |
| 17.09.2025 | 20,11 | 23,27 | 19,81 | 22,95 | 13,50% | 746.430,00 |
| 16.09.2025 | 19,53 | 20,68 | 19,34 | 20,22 | 3,85% | 250.912,00 |
| 15.09.2025 | 19,20 | 19,55 | 18,80 | 19,47 | 1,72% | 148.818,00 |
| 12.09.2025 | 19,17 | 19,45 | 18,82 | 19,14 | 3,17% | 151.434,00 |
| 11.09.2025 | 19,01 | 19,40 | 18,28 | 18,55 | -2,33% | 113.816,00 |
| 10.09.2025 | 19,61 | 19,64 | 18,83 | 19,00 | -3,39% | 154.471,00 |
| 09.09.2025 | 20,00 | 20,09 | 19,62 | 19,66 | -1,37% | 41.131,00 |
| 08.09.2025 | 19,91 | 20,06 | 19,55 | 19,94 | 0,68% | 104.841,00 |
| 05.09.2025 | 20,07 | 20,39 | 19,73 | 19,80 | -0,70% | 159.483,00 |
| 04.09.2025 | 20,04 | 20,23 | 19,83 | 19,94 | -0,40% | 109.520,00 |
| 03.09.2025 | 20,24 | 20,81 | 19,81 | 20,02 | -3,75% | 194.504,00 |
| 02.09.2025 | 20,92 | 21,19 | 20,62 | 20,80 | -0,76% | 76.440,00 |
| 01.09.2025 | 21,49 | 21,69 | 20,91 | 20,96 | -2,01% | 168.710,00 |
| 29.08.2025 | 20,76 | 21,66 | 20,60 | 21,39 | 2,64% | 203.311,00 |
| 28.08.2025 | 20,84 | 21,44 | 20,65 | 20,84 | -0,19% | 71.152,00 |
| 27.08.2025 | 20,57 | 21,35 | 20,29 | 20,88 | 1,26% | 210.094,00 |
| 26.08.2025 | 21,46 | 21,49 | 20,35 | 20,62 | -4,00% | 457.520,00 |
| 25.08.2025 | 18,88 | 22,35 | 18,72 | 21,48 | 14,50% | 1.169.582,00 |
| 22.08.2025 | 18,04 | 18,80 | 18,03 | 18,76 | 3,59% | 258.490,00 |
| 21.08.2025 | 18,10 | 18,24 | 17,86 | 18,11 | 0,08% | 148.028,00 |
| 20.08.2025 | 18,03 | 18,14 | 17,86 | 18,10 | 0,11% | 134.278,00 |
| 19.08.2025 | 17,29 | 18,20 | 17,21 | 18,08 | 4,84% | 278.252,00 |
| 18.08.2025 | 17,34 | 17,35 | 17,04 | 17,24 | -0,29% | 198.082,00 |
| 15.08.2025 | 17,42 | 17,60 | 17,12 | 17,29 | -0,46% | 267.290,00 |
| 14.08.2025 | 17,74 | 17,98 | 17,34 | 17,37 | -2,72% | 214.460,00 |
| 13.08.2025 | 17,43 | 17,88 | 17,37 | 17,86 | 2,12% | 200.937,00 |
| 12.08.2025 | 17,31 | 17,52 | 17,14 | 17,49 | 0,78% | 201.166,00 |
| 11.08.2025 | 18,34 | 18,40 | 17,28 | 17,35 | -5,01% | 351.635,00 |
| 08.08.2025 | 17,89 | 18,35 | 17,75 | 18,27 | 2,18% | 179.064,00 |
| 07.08.2025 | 17,89 | 18,08 | 17,68 | 17,88 | 0,11% | 179.231,00 |
| 06.08.2025 | 18,01 | 18,19 | 17,60 | 17,86 | -0,83% | 214.863,00 |
| 05.08.2025 | 18,09 | 18,10 | 17,78 | 18,01 | -0,69% | 242.658,00 |
| 04.08.2025 | 18,58 | 18,60 | 17,88 | 18,13 | -1,20% | 404.177,00 |
| 01.08.2025 | 18,52 | 19,26 | 18,31 | 18,35 | -1,77% | 338.018,00 |
| 31.07.2025 | 19,51 | 19,70 | 18,52 | 18,68 | -5,15% | 453.714,00 |
| 30.07.2025 | 20,34 | 20,73 | 19,50 | 19,70 | -2,69% | 339.704,00 |
| 29.07.2025 | 20,32 | 20,70 | 20,06 | 20,24 | -0,78% | 246.146,00 |
| 28.07.2025 | 21,09 | 21,24 | 20,32 | 20,40 | -1,59% | 550.430,00 |
| 25.07.2025 | 19,99 | 21,02 | 19,11 | 20,73 | -15,53% | 1.581.986,00 |
| 24.07.2025 | 24,25 | 24,80 | 24,08 | 24,54 | 0,99% | 168.592,00 |
| 23.07.2025 | 23,20 | 24,50 | 23,16 | 24,30 | 5,06% | 277.789,00 |
| 22.07.2025 | 22,37 | 23,16 | 22,20 | 23,13 | 3,44% | 129.304,00 |
| 21.07.2025 | 21,94 | 22,58 | 21,82 | 22,36 | 1,87% | 123.944,00 |
| 18.07.2025 | 22,28 | 22,60 | 21,83 | 21,95 | -1,48% | 123.178,00 |
| 17.07.2025 | 22,24 | 22,41 | 21,88 | 22,28 | 0,09% | 132.605,00 |
| 16.07.2025 | 22,34 | 22,80 | 22,25 | 22,26 | -0,09% | 89.889,00 |
| 15.07.2025 | 22,31 | 22,62 | 22,16 | 22,28 | -0,13% | 71.483,00 |
| 14.07.2025 | 22,75 | 22,76 | 22,14 | 22,31 | -2,96% | 124.054,00 |
| 11.07.2025 | 23,74 | 23,74 | 22,77 | 22,99 | -3,20% | 155.976,00 |
| 10.07.2025 | 23,17 | 23,80 | 23,16 | 23,75 | 2,72% | 84.580,00 |
| 09.07.2025 | 23,16 | 23,54 | 22,90 | 23,12 | -0,34% | 99.211,00 |
| 08.07.2025 | 22,81 | 23,39 | 22,64 | 23,20 | 0,91% | 110.935,00 |
| 07.07.2025 | 23,35 | 23,37 | 22,69 | 22,99 | -0,43% | 113.230,00 |
| 04.07.2025 | 23,23 | 23,39 | 22,75 | 23,09 | -0,09% | 53.266,00 |
| 03.07.2025 | 23,79 | 24,09 | 23,11 | 23,11 | -3,31% | 102.387,00 |
| 02.07.2025 | 23,79 | 24,44 | 23,09 | 23,90 | 0,59% | 170.025,00 |
| 01.07.2025 | 23,25 | 23,80 | 22,84 | 23,76 | 2,37% | 99.632,00 |
| 30.06.2025 | 22,95 | 23,29 | 22,66 | 23,21 | 1,84% | 92.121,00 |
| 27.06.2025 | 22,60 | 23,41 | 22,55 | 22,79 | 1,29% | 237.010,00 |
| 26.06.2025 | 21,45 | 22,51 | 21,45 | 22,50 | 4,65% | 86.589,00 |
| 25.06.2025 | 22,01 | 22,08 | 21,33 | 21,50 | -2,27% | 103.671,00 |
| 24.06.2025 | 21,30 | 22,01 | 21,28 | 22,00 | 3,29% | 101.608,00 |
| 23.06.2025 | 21,32 | 21,47 | 21,01 | 21,30 | -1,11% | 77.322,00 |