28,600€
0,70%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 29,20 | 29,67 | 28,67 | 29,40 | 1,03% | 177.283,00 |
| 10.02.2025 | 28,51 | 29,13 | 28,30 | 29,10 | 2,07% | 173.420,00 |
| 07.02.2025 | 29,80 | 29,86 | 28,37 | 28,51 | -4,30% | 361.644,00 |
| 06.02.2025 | 29,45 | 29,87 | 29,13 | 29,79 | 1,19% | 179.514,00 |
| 05.02.2025 | 29,29 | 29,44 | 28,86 | 29,44 | 0,00% | 111.243,00 |
| 04.02.2025 | 29,48 | 29,69 | 28,92 | 29,44 | 0,34% | 171.846,00 |
| 03.02.2025 | 29,85 | 29,89 | 28,94 | 29,34 | -3,49% | 367.235,00 |
| 31.01.2025 | 31,09 | 31,18 | 30,40 | 30,40 | -2,09% | 220.005,00 |
| 30.01.2025 | 31,23 | 31,40 | 30,56 | 31,05 | -0,61% | 305.088,00 |
| 29.01.2025 | 32,20 | 32,93 | 31,07 | 31,24 | -2,68% | 303.298,00 |
| 28.01.2025 | 31,90 | 32,40 | 31,30 | 32,10 | 0,98% | 196.633,00 |
| 27.01.2025 | 32,01 | 32,74 | 31,36 | 31,79 | -0,93% | 266.467,00 |
| 24.01.2025 | 32,61 | 33,39 | 32,01 | 32,09 | -1,35% | 595.177,00 |
| 23.01.2025 | 37,70 | 37,79 | 32,13 | 32,53 | -15,94% | 1.221.010,00 |
| 22.01.2025 | 41,21 | 41,99 | 38,20 | 38,70 | -5,17% | 75.236,00 |
| 21.01.2025 | 40,43 | 41,39 | 40,00 | 40,81 | 0,34% | 29.398,00 |
| 20.01.2025 | 40,25 | 40,90 | 40,16 | 40,67 | 0,05% | 11.157,00 |
| 17.01.2025 | 40,50 | 40,94 | 40,33 | 40,65 | 0,07% | 19.389,00 |
| 16.01.2025 | 41,62 | 42,58 | 40,19 | 40,62 | -2,38% | 16.125,00 |
| 15.01.2025 | 41,61 | 42,39 | 41,50 | 41,61 | 0,12% | 6.434,00 |
| 14.01.2025 | 41,81 | 42,30 | 41,12 | 41,56 | -0,60% | 19.417,00 |
| 13.01.2025 | 42,51 | 42,83 | 41,41 | 41,81 | -1,85% | 16.587,00 |
| 10.01.2025 | 43,39 | 43,61 | 42,36 | 42,60 | -1,50% | 13.821,00 |
| 09.01.2025 | 42,77 | 43,74 | 42,66 | 43,25 | 0,60% | 12.060,00 |
| 08.01.2025 | 43,80 | 44,09 | 42,72 | 42,99 | -1,71% | 16.495,00 |
| 07.01.2025 | 44,26 | 44,80 | 43,30 | 43,74 | -1,26% | 39.779,00 |
| 06.01.2025 | 43,50 | 45,51 | 43,44 | 44,30 | 2,48% | 18.294,00 |
| 03.01.2025 | 44,30 | 44,41 | 43,06 | 43,23 | -1,39% | 17.658,00 |
| 02.01.2025 | 44,34 | 44,70 | 43,62 | 43,84 | -0,93% | 13.919,00 |
| 30.12.2024 | 44,63 | 45,04 | 43,73 | 44,25 | -2,12% | 13.653,00 |
| 27.12.2024 | 45,25 | 45,49 | 44,74 | 45,21 | 0,18% | 12.370,00 |
| 23.12.2024 | 45,31 | 45,56 | 44,92 | 45,13 | -0,29% | 10.399,00 |
| 20.12.2024 | 44,30 | 45,83 | 44,21 | 45,26 | 0,02% | 12.401,00 |
| 19.12.2024 | 44,61 | 45,36 | 44,31 | 45,25 | 1,41% | 12.889,00 |
| 18.12.2024 | 45,10 | 45,80 | 44,60 | 44,62 | 0,04% | 9.776,00 |
| 17.12.2024 | 44,99 | 45,48 | 44,50 | 44,60 | -1,52% | 12.130,00 |
| 16.12.2024 | 45,71 | 45,95 | 44,47 | 45,29 | -1,33% | 15.040,00 |
| 13.12.2024 | 46,61 | 47,10 | 45,61 | 45,90 | -1,82% | 18.625,00 |
| 12.12.2024 | 46,05 | 47,13 | 46,02 | 46,75 | 0,58% | 30.497,00 |
| 11.12.2024 | 46,13 | 46,48 | 45,23 | 46,48 | 0,61% | 14.433,00 |
| 10.12.2024 | 45,91 | 46,48 | 45,91 | 46,20 | 0,39% | 10.475,00 |
| 09.12.2024 | 46,64 | 46,90 | 45,00 | 46,02 | -1,94% | 21.236,00 |
| 06.12.2024 | 46,08 | 47,26 | 45,88 | 46,93 | 3,32% | 34.348,00 |
| 05.12.2024 | 44,64 | 46,03 | 44,53 | 45,42 | 2,16% | 31.257,00 |
| 04.12.2024 | 42,76 | 44,74 | 42,76 | 44,46 | 3,52% | 26.378,00 |
| 03.12.2024 | 42,96 | 43,75 | 42,74 | 42,95 | 0,02% | 12.468,00 |
| 02.12.2024 | 44,30 | 44,40 | 42,48 | 42,94 | -3,59% | 39.119,00 |
| 29.11.2024 | 43,81 | 44,54 | 43,81 | 44,54 | 1,32% | 15.451,00 |
| 28.11.2024 | 44,37 | 44,79 | 43,88 | 43,96 | -1,17% | 22.703,00 |
| 27.11.2024 | 44,81 | 45,19 | 44,06 | 44,48 | -0,87% | 5.377,00 |
| 26.11.2024 | 44,47 | 45,69 | 44,36 | 44,87 | 0,83% | 9.051,00 |
| 25.11.2024 | 44,01 | 44,72 | 43,65 | 44,50 | 1,11% | 15.382,00 |
| 22.11.2024 | 44,11 | 44,45 | 42,69 | 44,01 | -0,65% | 13.203,00 |
| 21.11.2024 | 45,38 | 45,60 | 43,35 | 44,30 | -2,25% | 30.773,00 |
| 20.11.2024 | 46,29 | 47,00 | 44,62 | 45,32 | -0,81% | 28.028,00 |
| 19.11.2024 | 46,66 | 47,00 | 45,46 | 45,69 | -2,50% | 11.191,00 |
| 18.11.2024 | 46,69 | 47,36 | 46,50 | 46,86 | 1,19% | 17.153,00 |
| 15.11.2024 | 46,06 | 46,82 | 46,06 | 46,31 | 0,54% | 12.616,00 |
| 14.11.2024 | 46,70 | 46,85 | 46,01 | 46,06 | -1,10% | 14.282,00 |
| 13.11.2024 | 45,71 | 46,77 | 45,55 | 46,57 | 0,41% | 20.823,00 |
| 12.11.2024 | 47,00 | 47,20 | 45,59 | 46,38 | -1,47% | 30.109,00 |
| 11.11.2024 | 46,20 | 47,87 | 46,00 | 47,07 | 2,33% | 39.707,00 |
| 08.11.2024 | 45,71 | 46,10 | 45,22 | 46,00 | 0,22% | 20.255,00 |
| 07.11.2024 | 42,99 | 46,29 | 42,70 | 45,90 | 5,98% | 84.733,00 |
| 06.11.2024 | 42,20 | 43,75 | 39,86 | 43,31 | 2,17% | 75.073,00 |
| 05.11.2024 | 42,48 | 42,74 | 42,11 | 42,39 | 0,50% | 13.400,00 |
| 04.11.2024 | 42,99 | 43,25 | 42,14 | 42,18 | -1,45% | 13.135,00 |
| 01.11.2024 | 41,92 | 43,23 | 41,55 | 42,80 | 2,44% | 12.372,00 |
| 31.10.2024 | 41,46 | 42,35 | 41,41 | 41,78 | 0,34% | 17.250,00 |
| 30.10.2024 | 42,70 | 42,70 | 40,90 | 41,64 | -2,46% | 40.608,00 |
| 29.10.2024 | 42,94 | 43,32 | 42,39 | 42,69 | -0,58% | 25.347,00 |
| 28.10.2024 | 42,56 | 44,68 | 42,41 | 42,94 | 2,12% | 72.471,00 |
| 25.10.2024 | 40,17 | 42,52 | 40,17 | 42,05 | 4,52% | 54.808,00 |
| 24.10.2024 | 39,15 | 40,89 | 38,86 | 40,23 | 3,29% | 49.348,00 |
| 23.10.2024 | 39,36 | 40,09 | 38,90 | 38,95 | -1,74% | 14.731,00 |
| 22.10.2024 | 39,61 | 39,83 | 39,20 | 39,64 | 0,41% | 14.989,00 |
| 21.10.2024 | 39,41 | 39,81 | 39,01 | 39,48 | 0,00% | 16.024,00 |
| 18.10.2024 | 38,90 | 39,93 | 38,86 | 39,48 | 1,62% | 31.255,00 |
| 17.10.2024 | 39,14 | 39,39 | 38,53 | 38,85 | -1,65% | 17.232,00 |
| 16.10.2024 | 38,02 | 39,50 | 37,37 | 39,50 | 3,46% | 49.719,00 |
| 15.10.2024 | 36,30 | 38,19 | 36,00 | 38,18 | 5,76% | 58.457,00 |
| 14.10.2024 | 36,58 | 36,58 | 35,89 | 36,10 | -0,80% | 35.748,00 |
| 11.10.2024 | 36,22 | 36,50 | 36,01 | 36,39 | 0,44% | 24.101,00 |
| 10.10.2024 | 36,20 | 36,89 | 35,86 | 36,23 | -0,77% | 30.782,00 |
| 09.10.2024 | 36,19 | 36,86 | 36,06 | 36,51 | 0,86% | 23.441,00 |
| 08.10.2024 | 36,77 | 36,94 | 35,90 | 36,20 | -2,08% | 45.051,00 |
| 07.10.2024 | 37,39 | 37,78 | 36,65 | 36,97 | -1,31% | 24.281,00 |
| 04.10.2024 | 37,05 | 37,46 | 36,79 | 37,46 | 1,16% | 19.507,00 |
| 03.10.2024 | 37,10 | 37,36 | 36,65 | 37,03 | -0,83% | 13.689,00 |
| 02.10.2024 | 37,37 | 37,74 | 36,98 | 37,34 | -1,11% | 27.113,00 |
| 01.10.2024 | 37,85 | 39,11 | 37,40 | 37,76 | -0,11% | 44.979,00 |
| 30.09.2024 | 38,66 | 39,04 | 37,50 | 37,80 | -2,22% | 51.815,00 |