19,450€
0,88%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 20,50 | 21,04 | 18,67 | 19,11 | -6,51% | 211.987,00 |
| 09.04.2025 | 18,41 | 20,95 | 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 |
| 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 |