21,455€
2,95%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 21,69 | 21,85 | 21,34 | 21,54 | 1,03% | 56.423,00 |
| 19.06.2025 | 21,69 | 21,73 | 21,32 | 21,32 | -1,39% | 59.630,00 |
| 18.06.2025 | 21,39 | 21,85 | 21,10 | 21,62 | 0,75% | 101.681,00 |
| 17.06.2025 | 21,69 | 21,98 | 21,31 | 21,46 | -1,38% | 81.064,00 |
| 16.06.2025 | 21,11 | 21,86 | 21,01 | 21,76 | 2,98% | 125.317,00 |
| 13.06.2025 | 21,49 | 21,52 | 20,99 | 21,13 | -3,12% | 150.729,00 |
| 12.06.2025 | 22,28 | 22,32 | 21,50 | 21,81 | -3,07% | 145.489,00 |
| 11.06.2025 | 22,99 | 23,03 | 22,26 | 22,50 | -1,23% | 132.443,00 |
| 10.06.2025 | 22,69 | 23,11 | 22,52 | 22,78 | 0,31% | 112.201,00 |
| 09.06.2025 | 21,75 | 22,80 | 21,57 | 22,71 | 3,94% | 125.451,00 |
| 06.06.2025 | 21,51 | 21,86 | 21,27 | 21,85 | 0,64% | 157.203,00 |
| 05.06.2025 | 22,26 | 22,48 | 21,51 | 21,71 | -2,91% | 229.640,00 |
| 04.06.2025 | 22,69 | 22,93 | 22,08 | 22,36 | -0,67% | 147.487,00 |
| 03.06.2025 | 22,76 | 22,76 | 22,19 | 22,51 | -0,31% | 96.198,00 |
| 02.06.2025 | 22,93 | 23,10 | 22,00 | 22,58 | -1,22% | 176.685,00 |
| 30.05.2025 | 23,05 | 23,35 | 22,41 | 22,86 | -0,91% | 87.667,00 |
| 29.05.2025 | 23,75 | 24,47 | 23,00 | 23,07 | -1,87% | 160.999,00 |
| 28.05.2025 | 23,40 | 23,59 | 23,27 | 23,51 | 0,51% | 98.514,00 |
| 27.05.2025 | 22,39 | 23,47 | 22,12 | 23,39 | 4,23% | 138.963,00 |
| 26.05.2025 | 22,31 | 22,59 | 22,13 | 22,44 | 1,81% | 62.346,00 |
| 23.05.2025 | 22,72 | 22,79 | 21,49 | 22,04 | -3,21% | 278.495,00 |
| 22.05.2025 | 22,60 | 22,98 | 22,51 | 22,77 | -1,51% | 163.617,00 |
| 21.05.2025 | 23,81 | 23,87 | 23,05 | 23,12 | -2,82% | 109.330,00 |
| 20.05.2025 | 23,44 | 23,95 | 22,76 | 23,79 | 1,67% | 129.359,00 |
| 19.05.2025 | 23,60 | 23,70 | 22,91 | 23,40 | -0,76% | 74.649,00 |
| 16.05.2025 | 23,21 | 23,63 | 22,96 | 23,58 | 1,16% | 85.592,00 |
| 15.05.2025 | 23,27 | 23,33 | 22,74 | 23,31 | -0,13% | 115.310,00 |
| 14.05.2025 | 24,38 | 24,41 | 23,22 | 23,34 | -4,42% | 264.093,00 |
| 13.05.2025 | 23,99 | 24,51 | 23,80 | 24,42 | 2,18% | 138.441,00 |
| 12.05.2025 | 23,10 | 24,34 | 23,02 | 23,90 | 4,00% | 243.651,00 |
| 09.05.2025 | 24,86 | 24,99 | 22,41 | 22,98 | -7,64% | 361.299,00 |
| 08.05.2025 | 23,46 | 25,36 | 23,46 | 24,88 | 6,01% | 353.395,00 |
| 07.05.2025 | 23,79 | 24,12 | 23,18 | 23,47 | -1,39% | 48.640,00 |
| 06.05.2025 | 23,84 | 24,08 | 23,17 | 23,80 | -0,04% | 108.560,00 |
| 05.05.2025 | 23,40 | 24,02 | 23,00 | 23,81 | 2,67% | 152.423,00 |
| 02.05.2025 | 22,71 | 23,30 | 22,71 | 23,19 | 2,34% | 114.244,00 |
| 30.04.2025 | 22,94 | 22,95 | 22,29 | 22,66 | -0,13% | 150.849,00 |
| 29.04.2025 | 23,09 | 23,58 | 22,69 | 22,69 | -0,92% | 165.910,00 |
| 28.04.2025 | 22,89 | 23,27 | 22,62 | 22,90 | -0,22% | 80.506,00 |
| 25.04.2025 | 23,53 | 23,69 | 22,71 | 22,95 | -1,50% | 105.482,00 |
| 24.04.2025 | 23,08 | 23,36 | 22,08 | 23,30 | 1,48% | 177.436,00 |
| 23.04.2025 | 22,23 | 23,45 | 22,23 | 22,96 | 3,66% | 263.039,00 |
| 22.04.2025 | 21,00 | 22,15 | 20,39 | 22,15 | 7,00% | 234.987,00 |
| 17.04.2025 | 19,90 | 20,79 | 19,61 | 20,70 | 4,02% | 134.484,00 |
| 16.04.2025 | 19,81 | 19,95 | 19,39 | 19,90 | -1,29% | 112.644,00 |
| 15.04.2025 | 20,18 | 20,27 | 19,63 | 20,16 | 2,08% | 199.551,00 |
| 14.04.2025 | 19,70 | 19,93 | 19,42 | 19,75 | 1,94% | 112.517,00 |
| 11.04.2025 | 19,40 | 19,70 | 18,44 | 19,38 | 1,39% | 89.208,00 |
| 10.04.2025 | 20,50 | 21,04 | 18,67 | 19,11 | -6,51% | 211.987,00 |
| 09.04.2025 | 18,41 | 20,99 | 18,01 | 20,44 | 12,93% | 175.895,00 |