23,225€
-0,13%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 19,30 | 19,38 | 18,02 | 18,10 | -5,58% | 265.717,00 |
| 07.04.2025 | 19,70 | 20,08 | 18,13 | 19,17 | -4,20% | 403.654,00 |
| 04.04.2025 | 20,28 | 20,89 | 18,70 | 20,01 | -1,33% | 423.541,00 |
| 03.04.2025 | 22,50 | 22,50 | 19,75 | 20,28 | -12,21% | 795.148,00 |
| 02.04.2025 | 22,90 | 23,10 | 22,64 | 23,10 | 0,87% | 43.587,00 |
| 01.04.2025 | 22,59 | 23,06 | 22,23 | 22,90 | 1,01% | 74.496,00 |
| 31.03.2025 | 22,63 | 22,78 | 21,86 | 22,67 | -0,13% | 165.794,00 |
| 28.03.2025 | 23,51 | 23,59 | 22,66 | 22,70 | -3,61% | 144.571,00 |
| 27.03.2025 | 23,79 | 23,98 | 23,41 | 23,55 | -1,63% | 83.012,00 |
| 26.03.2025 | 24,33 | 24,41 | 23,55 | 23,94 | -1,28% | 95.846,00 |
| 25.03.2025 | 23,82 | 24,39 | 23,71 | 24,25 | 1,13% | 113.256,00 |
| 24.03.2025 | 23,96 | 24,25 | 23,70 | 23,98 | 0,50% | 129.883,00 |
| 21.03.2025 | 23,76 | 23,99 | 22,92 | 23,86 | -0,46% | 166.542,00 |
| 20.03.2025 | 24,17 | 24,21 | 23,44 | 23,97 | -0,79% | 222.544,00 |
| 19.03.2025 | 24,21 | 24,54 | 23,93 | 24,16 | 0,58% | 186.683,00 |
| 18.03.2025 | 23,50 | 24,45 | 23,24 | 24,02 | 2,34% | 250.506,00 |
| 17.03.2025 | 22,72 | 23,54 | 22,49 | 23,47 | 3,30% | 307.414,00 |
| 14.03.2025 | 21,99 | 22,99 | 21,70 | 22,72 | 3,18% | 510.422,00 |
| 13.03.2025 | 22,58 | 23,35 | 22,00 | 22,02 | -2,91% | 532.486,00 |
| 12.03.2025 | 26,09 | 26,09 | 21,33 | 22,68 | -14,22% | 1.681.250,00 |
| 11.03.2025 | 30,01 | 30,45 | 26,34 | 26,44 | -11,95% | 436.711,00 |
| 10.03.2025 | 29,54 | 30,35 | 29,00 | 30,03 | 2,67% | 104.210,00 |
| 07.03.2025 | 29,45 | 29,72 | 28,90 | 29,25 | -0,68% | 101.494,00 |
| 06.03.2025 | 28,44 | 29,83 | 28,44 | 29,45 | 2,65% | 225.808,00 |
| 05.03.2025 | 27,80 | 29,10 | 27,53 | 28,69 | 2,46% | 105.170,00 |
| 04.03.2025 | 28,51 | 28,79 | 27,08 | 28,00 | -2,17% | 228.536,00 |
| 03.03.2025 | 28,80 | 29,17 | 28,47 | 28,62 | -1,17% | 118.414,00 |
| 28.02.2025 | 29,10 | 29,29 | 28,65 | 28,96 | -1,16% | 89.857,00 |
| 27.02.2025 | 29,84 | 30,01 | 29,20 | 29,30 | -1,38% | 87.912,00 |
| 26.02.2025 | 30,16 | 30,17 | 29,71 | 29,71 | -0,93% | 127.680,00 |
| 25.02.2025 | 29,79 | 30,16 | 29,56 | 29,99 | 0,67% | 92.492,00 |
| 24.02.2025 | 29,00 | 29,89 | 28,76 | 29,79 | 3,76% | 210.400,00 |
| 21.02.2025 | 28,37 | 28,89 | 28,15 | 28,71 | 1,09% | 125.536,00 |
| 20.02.2025 | 29,07 | 29,20 | 28,15 | 28,40 | -2,41% | 151.886,00 |
| 19.02.2025 | 29,49 | 29,57 | 28,80 | 29,10 | -1,42% | 117.265,00 |
| 18.02.2025 | 29,63 | 29,99 | 29,21 | 29,52 | -0,34% | 100.063,00 |
| 17.02.2025 | 30,06 | 30,13 | 29,45 | 29,62 | -0,84% | 125.060,00 |
| 14.02.2025 | 30,30 | 30,77 | 29,85 | 29,87 | -2,00% | 118.517,00 |
| 13.02.2025 | 30,40 | 30,57 | 29,85 | 30,48 | 0,59% | 140.064,00 |
| 12.02.2025 | 29,40 | 30,51 | 29,31 | 30,30 | 3,06% | 157.820,00 |