21,925€
2,69%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 21,59 | 21,94 | 21,46 | 21,92 | 2,65% | 17.424,00 |
| 30.03.2026 | 21,14 | 21,84 | 21,03 | 21,35 | 1,43% | 51.498,00 |
| 27.03.2026 | 21,87 | 21,87 | 20,82 | 21,05 | -3,40% | 61.630,00 |
| 26.03.2026 | 21,91 | 22,25 | 21,41 | 21,79 | -0,95% | 40.951,00 |
| 25.03.2026 | 21,50 | 22,74 | 21,23 | 22,00 | 4,61% | 118.736,00 |
| 24.03.2026 | 20,76 | 21,50 | 20,67 | 21,03 | 2,44% | 48.325,00 |
| 23.03.2026 | 19,62 | 21,12 | 19,41 | 20,53 | 3,14% | 91.661,00 |
| 20.03.2026 | 20,89 | 21,06 | 19,68 | 19,91 | -4,72% | 59.610,00 |
| 19.03.2026 | 21,34 | 21,35 | 20,08 | 20,89 | -2,43% | 95.907,00 |
| 18.03.2026 | 22,21 | 22,50 | 21,23 | 21,41 | -3,34% | 65.534,00 |
| 17.03.2026 | 22,01 | 22,40 | 21,83 | 22,15 | 0,50% | 44.728,00 |
| 16.03.2026 | 21,80 | 22,12 | 21,40 | 22,04 | 2,80% | 57.165,00 |
| 13.03.2026 | 21,66 | 22,01 | 20,93 | 21,44 | -1,24% | 119.431,00 |
| 12.03.2026 | 21,45 | 22,18 | 21,32 | 21,71 | 1,26% | 68.034,00 |
| 11.03.2026 | 21,75 | 22,14 | 21,38 | 21,44 | -2,41% | 53.298,00 |
| 10.03.2026 | 22,30 | 22,50 | 21,45 | 21,97 | -0,36% | 114.793,00 |
| 09.03.2026 | 21,62 | 22,23 | 21,18 | 22,05 | -1,65% | 156.218,00 |
| 06.03.2026 | 22,73 | 23,10 | 22,25 | 22,42 | -1,84% | 73.549,00 |
| 05.03.2026 | 21,55 | 23,42 | 21,39 | 22,84 | 4,58% | 139.009,00 |
| 04.03.2026 | 21,82 | 22,10 | 21,53 | 21,84 | -0,95% | 97.095,00 |
| 03.03.2026 | 22,15 | 22,23 | 21,31 | 22,05 | -1,43% | 199.822,00 |
| 02.03.2026 | 22,92 | 23,12 | 22,14 | 22,37 | -4,89% | 170.600,00 |
| 27.02.2026 | 24,45 | 24,66 | 22,90 | 23,52 | -3,69% | 247.660,00 |
| 26.02.2026 | 22,60 | 24,89 | 21,51 | 24,42 | 8,29% | 686.943,00 |
| 25.02.2026 | 23,17 | 23,28 | 22,49 | 22,55 | -2,42% | 116.394,00 |
| 24.02.2026 | 22,64 | 23,46 | 22,61 | 23,11 | 2,26% | 102.636,00 |
| 23.02.2026 | 22,86 | 23,80 | 22,47 | 22,60 | -2,33% | 117.586,00 |
| 20.02.2026 | 23,06 | 23,38 | 22,51 | 23,14 | 0,17% | 165.728,00 |
| 19.02.2026 | 23,43 | 23,87 | 22,77 | 23,10 | -2,37% | 82.608,00 |
| 18.02.2026 | 23,56 | 23,72 | 22,68 | 23,66 | 0,55% | 173.688,00 |
| 17.02.2026 | 23,19 | 23,66 | 22,64 | 23,53 | 1,38% | 91.986,00 |
| 16.02.2026 | 23,30 | 24,00 | 23,13 | 23,21 | -1,28% | 97.073,00 |
| 13.02.2026 | 23,07 | 23,64 | 22,67 | 23,51 | 2,22% | 101.171,00 |
| 12.02.2026 | 23,14 | 23,27 | 22,70 | 23,00 | -0,17% | 80.668,00 |
| 11.02.2026 | 23,47 | 23,70 | 22,76 | 23,04 | -1,58% | 125.609,00 |
| 10.02.2026 | 23,15 | 23,86 | 23,06 | 23,41 | 0,30% | 98.309,00 |
| 09.02.2026 | 22,72 | 23,74 | 22,67 | 23,34 | 1,97% | 138.276,00 |
| 06.02.2026 | 22,90 | 23,00 | 21,86 | 22,89 | -0,43% | 192.463,00 |
| 05.02.2026 | 22,90 | 23,46 | 22,70 | 22,99 | 0,39% | 166.312,00 |
| 04.02.2026 | 22,57 | 23,29 | 22,52 | 22,90 | 0,88% | 122.560,00 |
| 03.02.2026 | 23,49 | 23,56 | 22,11 | 22,70 | -2,58% | 187.724,00 |
| 02.02.2026 | 21,64 | 23,82 | 21,32 | 23,30 | 7,97% | 348.846,00 |
| 30.01.2026 | 21,79 | 22,53 | 21,26 | 21,58 | -1,37% | 182.955,00 |
| 29.01.2026 | 23,58 | 23,77 | 21,40 | 21,88 | -7,56% | 463.560,00 |
| 28.01.2026 | 23,62 | 24,25 | 23,29 | 23,67 | 1,15% | 636.705,00 |
| 27.01.2026 | 25,00 | 26,70 | 21,73 | 23,40 | 8,28% | 3.261.053,00 |
| 26.01.2026 | 18,64 | 21,93 | 18,29 | 21,61 | 16,81% | 1.072.282,00 |
| 23.01.2026 | 21,56 | 21,69 | 18,32 | 18,50 | -15,02% | 685.474,00 |
| 22.01.2026 | 21,90 | 22,04 | 21,34 | 21,77 | -0,73% | 123.155,00 |
| 21.01.2026 | 21,39 | 22,11 | 20,83 | 21,93 | 2,24% | 183.908,00 |
| 20.01.2026 | 21,18 | 21,82 | 20,91 | 21,45 | 0,70% | 220.539,00 |
| 19.01.2026 | 21,47 | 21,70 | 20,85 | 21,30 | -3,23% | 228.843,00 |
| 16.01.2026 | 21,85 | 22,18 | 21,70 | 22,01 | 0,18% | 138.459,00 |
| 15.01.2026 | 22,27 | 22,81 | 21,82 | 21,97 | -1,88% | 156.114,00 |
| 14.01.2026 | 22,65 | 22,99 | 22,02 | 22,39 | -1,15% | 152.545,00 |
| 13.01.2026 | 23,22 | 23,52 | 22,65 | 22,65 | -1,95% | 99.652,00 |
| 12.01.2026 | 23,90 | 24,12 | 23,04 | 23,10 | -2,61% | 141.187,00 |
| 09.01.2026 | 24,55 | 24,87 | 23,46 | 23,72 | -2,79% | 397.719,00 |
| 08.01.2026 | 22,25 | 24,82 | 21,50 | 24,40 | 9,22% | 626.026,00 |
| 07.01.2026 | 22,23 | 22,66 | 21,71 | 22,34 | 0,86% | 127.593,00 |
| 06.01.2026 | 22,34 | 22,63 | 21,61 | 22,15 | -0,89% | 174.683,00 |
| 05.01.2026 | 22,34 | 22,79 | 21,67 | 22,35 | -0,49% | 123.454,00 |
| 02.01.2026 | 22,23 | 23,11 | 22,16 | 22,46 | 1,40% | 109.179,00 |
| 30.12.2025 | 22,01 | 22,22 | 21,75 | 22,15 | 0,68% | 59.879,00 |
| 29.12.2025 | 21,49 | 22,07 | 21,20 | 22,00 | 1,15% | 158.543,00 |
| 23.12.2025 | 21,76 | 21,98 | 21,45 | 21,75 | -0,59% | 152.306,00 |
| 22.12.2025 | 22,31 | 22,55 | 21,66 | 21,88 | -2,45% | 135.834,00 |
| 19.12.2025 | 23,11 | 23,17 | 22,16 | 22,43 | -3,49% | 215.805,00 |
| 18.12.2025 | 22,81 | 23,68 | 22,81 | 23,24 | 1,66% | 159.873,00 |
| 17.12.2025 | 23,10 | 23,33 | 22,79 | 22,86 | -0,82% | 144.756,00 |
| 16.12.2025 | 22,54 | 23,28 | 22,10 | 23,05 | 1,77% | 170.407,00 |
| 15.12.2025 | 21,65 | 23,33 | 21,65 | 22,65 | 3,61% | 460.521,00 |
| 12.12.2025 | 21,25 | 22,10 | 21,17 | 21,86 | 3,60% | 241.562,00 |
| 11.12.2025 | 20,16 | 21,20 | 20,12 | 21,10 | 4,15% | 142.801,00 |
| 10.12.2025 | 20,20 | 20,60 | 20,06 | 20,26 | -1,51% | 64.462,00 |
| 09.12.2025 | 19,99 | 20,76 | 19,87 | 20,57 | 2,90% | 95.173,00 |
| 08.12.2025 | 20,99 | 21,06 | 19,80 | 19,99 | -5,17% | 170.975,00 |
| 05.12.2025 | 20,95 | 21,38 | 20,92 | 21,08 | 0,43% | 151.705,00 |
| 04.12.2025 | 20,55 | 21,31 | 20,55 | 20,99 | 2,69% | 192.193,00 |
| 03.12.2025 | 20,00 | 20,59 | 19,98 | 20,44 | 1,09% | 129.855,00 |
| 02.12.2025 | 20,67 | 20,83 | 19,98 | 20,22 | -2,03% | 160.765,00 |
| 01.12.2025 | 19,95 | 21,07 | 18,95 | 20,64 | 3,23% | 507.951,00 |
| 28.11.2025 | 19,79 | 20,20 | 19,35 | 20,00 | 1,09% | 413.331,00 |
| 27.11.2025 | 18,32 | 20,38 | 18,32 | 19,78 | 15,77% | 1.475.283,00 |
| 26.11.2025 | 16,12 | 17,17 | 16,01 | 17,09 | 6,81% | 267.226,00 |
| 25.11.2025 | 15,57 | 16,09 | 15,36 | 16,00 | 2,63% | 107.584,00 |
| 24.11.2025 | 15,80 | 15,99 | 15,39 | 15,59 | -1,27% | 168.747,00 |
| 21.11.2025 | 15,50 | 16,01 | 15,41 | 15,79 | 2,30% | 122.731,00 |
| 20.11.2025 | 15,60 | 15,88 | 15,43 | 15,43 | -2,03% | 151.712,00 |
| 19.11.2025 | 15,55 | 15,89 | 15,47 | 15,75 | 0,96% | 120.801,00 |
| 18.11.2025 | 15,80 | 15,80 | 15,31 | 15,60 | -1,48% | 268.316,00 |
| 17.11.2025 | 16,34 | 16,37 | 15,76 | 15,84 | -2,82% | 287.203,00 |
| 14.11.2025 | 16,86 | 16,92 | 16,22 | 16,30 | -2,75% | 147.569,00 |
| 13.11.2025 | 17,05 | 17,23 | 16,73 | 16,76 | -1,24% | 102.230,00 |
| 12.11.2025 | 17,03 | 17,15 | 16,70 | 16,97 | -0,21% | 181.769,00 |
| 11.11.2025 | 16,45 | 17,28 | 16,29 | 17,00 | 3,79% | 205.113,00 |
| 10.11.2025 | 16,12 | 16,55 | 16,01 | 16,38 | 2,12% | 227.393,00 |
| 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 |