25,115€
0,26%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 25,42 | 25,61 | 24,73 | 24,94 | -2,00% | 78.076,00 |
| 19.08.2026 | 25,70 | 25,97 | 25,41 | 25,45 | -1,62% | 44.240,00 |
| 18.08.2026 | 25,70 | 26,00 | 25,47 | 25,87 | 1,09% | 42.534,00 |
| 17.08.2026 | 26,63 | 26,71 | 25,53 | 25,59 | -3,76% | 98.957,00 |
| 14.08.2026 | 26,62 | 27,20 | 26,56 | 26,59 | -0,41% | 22.986,00 |
| 13.08.2026 | 26,79 | 27,12 | 26,54 | 26,70 | 0,56% | 54.720,00 |
| 12.08.2026 | 26,68 | 27,00 | 26,45 | 26,55 | -0,56% | 78.146,00 |
| 11.08.2026 | 27,06 | 27,37 | 26,45 | 26,70 | -1,29% | 70.829,00 |
| 10.08.2026 | 26,95 | 27,66 | 26,91 | 27,05 | -0,22% | 35.091,00 |
| 07.08.2026 | 27,11 | 27,65 | 26,98 | 27,11 | 0,22% | 31.883,00 |
| 06.08.2026 | 26,76 | 27,55 | 26,76 | 27,05 | 1,35% | 78.388,00 |
| 05.08.2026 | 27,44 | 27,44 | 26,38 | 26,69 | -2,27% | 127.154,00 |
| 04.08.2026 | 27,54 | 27,59 | 26,92 | 27,31 | -0,44% | 56.191,00 |
| 03.08.2026 | 27,76 | 28,60 | 27,41 | 27,43 | -0,72% | 68.071,00 |
| 31.07.2026 | 28,37 | 28,84 | 26,30 | 27,63 | -2,44% | 196.876,00 |
| 30.07.2026 | 28,99 | 28,99 | 27,60 | 28,32 | -2,34% | 80.260,00 |
| 29.07.2026 | 28,87 | 29,60 | 28,74 | 29,00 | -0,38% | 70.251,00 |
| 28.07.2026 | 28,41 | 29,29 | 28,39 | 29,11 | 2,46% | 50.212,00 |
| 27.07.2026 | 28,06 | 28,82 | 28,06 | 28,41 | 2,05% | 42.426,00 |
| 24.07.2026 | 27,20 | 28,00 | 26,90 | 27,84 | 1,24% | 48.869,00 |
| 23.07.2026 | 28,43 | 28,55 | 27,25 | 27,50 | -3,24% | 87.669,00 |
| 22.07.2026 | 28,85 | 29,04 | 28,42 | 28,42 | -1,08% | 46.957,00 |
| 21.07.2026 | 29,24 | 29,47 | 28,70 | 28,73 | -1,51% | 49.329,00 |
| 20.07.2026 | 28,51 | 29,52 | 28,42 | 29,17 | 2,49% | 73.825,00 |
| 17.07.2026 | 29,03 | 29,05 | 28,46 | 28,46 | -2,67% | 43.264,00 |
| 16.07.2026 | 29,11 | 29,35 | 28,44 | 29,24 | 0,83% | 93.064,00 |
| 15.07.2026 | 28,21 | 29,31 | 28,16 | 29,00 | 2,84% | 89.426,00 |
| 14.07.2026 | 28,49 | 28,77 | 28,05 | 28,20 | -0,42% | 43.999,00 |
| 13.07.2026 | 27,65 | 28,93 | 27,46 | 28,32 | 0,78% | 61.845,00 |
| 10.07.2026 | 27,89 | 28,33 | 27,42 | 28,10 | 0,43% | 30.135,00 |
| 09.07.2026 | 27,71 | 28,20 | 27,60 | 27,98 | 0,83% | 28.551,00 |
| 08.07.2026 | 27,83 | 27,94 | 26,95 | 27,75 | -0,47% | 35.650,00 |
| 07.07.2026 | 27,70 | 28,51 | 27,70 | 27,88 | 0,25% | 37.324,00 |
| 06.07.2026 | 26,86 | 27,98 | 26,86 | 27,81 | 3,38% | 66.499,00 |
| 03.07.2026 | 26,73 | 26,99 | 26,50 | 26,90 | 0,94% | 48.973,00 |
| 02.07.2026 | 27,07 | 27,45 | 26,51 | 26,65 | -0,49% | 68.299,00 |
| 01.07.2026 | 26,44 | 27,12 | 26,04 | 26,78 | 1,02% | 58.241,00 |
| 30.06.2026 | 26,91 | 27,05 | 26,18 | 26,51 | -1,49% | 42.262,00 |
| 29.06.2026 | 26,99 | 26,99 | 26,50 | 26,91 | 0,11% | 34.773,00 |
| 26.06.2026 | 26,42 | 26,92 | 26,12 | 26,88 | 1,43% | 55.936,00 |
| 25.06.2026 | 26,56 | 27,15 | 26,50 | 26,50 | -0,04% | 47.836,00 |
| 24.06.2026 | 26,17 | 27,34 | 26,06 | 26,51 | 1,73% | 113.215,00 |
| 23.06.2026 | 27,99 | 28,24 | 25,43 | 26,06 | -7,52% | 233.019,00 |
| 22.06.2026 | 28,05 | 28,70 | 28,00 | 28,18 | 0,21% | 52.613,00 |
| 19.06.2026 | 28,05 | 28,36 | 27,73 | 28,12 | -0,18% | 94.044,00 |
| 18.06.2026 | 27,91 | 28,27 | 27,00 | 28,17 | 1,37% | 85.573,00 |
| 17.06.2026 | 28,59 | 28,60 | 27,72 | 27,79 | -2,49% | 72.268,00 |
| 16.06.2026 | 28,23 | 29,40 | 28,23 | 28,50 | 1,79% | 190.226,00 |
| 15.06.2026 | 28,50 | 29,00 | 27,93 | 28,00 | 0,18% | 60.520,00 |
| 12.06.2026 | 28,33 | 28,60 | 27,93 | 27,95 | -1,52% | 68.700,00 |
| 11.06.2026 | 26,95 | 28,38 | 26,79 | 28,38 | 5,38% | 86.777,00 |
| 10.06.2026 | 26,89 | 27,22 | 26,28 | 26,93 | -0,04% | 55.341,00 |
| 09.06.2026 | 26,88 | 27,60 | 26,70 | 26,94 | 0,56% | 59.302,00 |
| 08.06.2026 | 26,57 | 27,03 | 26,31 | 26,79 | 0,71% | 49.441,00 |
| 05.06.2026 | 27,45 | 27,80 | 26,51 | 26,60 | -4,32% | 68.708,00 |
| 04.06.2026 | 27,00 | 28,61 | 27,00 | 27,80 | 5,02% | 99.409,00 |
| 03.06.2026 | 27,28 | 27,48 | 26,40 | 26,47 | -3,36% | 126.099,00 |
| 02.06.2026 | 27,93 | 28,41 | 27,30 | 27,39 | -1,97% | 104.404,00 |
| 01.06.2026 | 29,21 | 29,35 | 27,68 | 27,94 | -3,32% | 81.710,00 |
| 29.05.2026 | 29,97 | 30,16 | 28,84 | 28,90 | -3,05% | 81.265,00 |
| 28.05.2026 | 29,41 | 30,16 | 28,74 | 29,81 | -0,27% | 157.841,00 |
| 27.05.2026 | 28,03 | 30,14 | 28,01 | 29,89 | 6,75% | 224.725,00 |
| 26.05.2026 | 27,85 | 28,38 | 27,53 | 28,00 | 0,07% | 97.326,00 |
| 25.05.2026 | 29,10 | 29,44 | 27,77 | 27,98 | -2,47% | 114.866,00 |
| 22.05.2026 | 27,47 | 29,54 | 27,36 | 28,69 | 4,33% | 384.036,00 |
| 21.05.2026 | 26,75 | 27,50 | 26,70 | 27,50 | 3,27% | 94.794,00 |
| 20.05.2026 | 26,16 | 27,02 | 25,99 | 26,63 | 1,14% | 58.214,00 |
| 19.05.2026 | 26,94 | 27,19 | 26,19 | 26,33 | -2,08% | 102.027,00 |
| 18.05.2026 | 26,19 | 27,40 | 26,10 | 26,89 | 2,48% | 158.467,00 |
| 15.05.2026 | 25,27 | 26,57 | 25,24 | 26,24 | 2,66% | 47.023,00 |
| 14.05.2026 | 25,47 | 25,84 | 25,25 | 25,56 | 0,27% | 81.192,00 |
| 13.05.2026 | 24,50 | 26,50 | 24,11 | 25,49 | 3,70% | 117.540,00 |
| 12.05.2026 | 24,86 | 25,28 | 24,26 | 24,58 | -1,80% | 47.830,00 |
| 11.05.2026 | 25,01 | 25,72 | 24,98 | 25,03 | -0,28% | 60.593,00 |
| 08.05.2026 | 24,91 | 25,61 | 24,88 | 25,10 | 0,68% | 42.632,00 |
| 07.05.2026 | 24,78 | 25,56 | 24,78 | 24,93 | -0,28% | 61.420,00 |
| 06.05.2026 | 24,01 | 25,32 | 23,81 | 25,00 | 3,52% | 55.563,00 |
| 05.05.2026 | 24,28 | 24,50 | 24,02 | 24,15 | -0,74% | 49.841,00 |
| 04.05.2026 | 26,40 | 26,40 | 24,01 | 24,33 | -5,95% | 115.110,00 |
| 30.04.2026 | 24,27 | 26,66 | 24,01 | 25,87 | 4,99% | 161.620,00 |
| 29.04.2026 | 25,14 | 25,60 | 24,47 | 24,64 | -0,85% | 165.621,00 |
| 28.04.2026 | 25,00 | 25,50 | 24,85 | 24,85 | -0,80% | 40.475,00 |
| 27.04.2026 | 24,87 | 25,47 | 24,82 | 25,05 | 0,20% | 60.754,00 |
| 24.04.2026 | 25,01 | 25,25 | 24,50 | 25,00 | -0,36% | 50.184,00 |
| 23.04.2026 | 25,66 | 25,77 | 24,20 | 25,09 | -2,18% | 79.046,00 |
| 22.04.2026 | 26,50 | 26,69 | 25,65 | 25,65 | -1,27% | 79.943,00 |
| 21.04.2026 | 26,12 | 26,67 | 25,67 | 25,98 | 0,04% | 92.456,00 |
| 20.04.2026 | 25,03 | 26,20 | 25,03 | 25,97 | 1,68% | 92.419,00 |
| 17.04.2026 | 25,19 | 26,11 | 24,81 | 25,54 | 1,39% | 145.165,00 |
| 16.04.2026 | 24,94 | 25,32 | 24,80 | 25,19 | 1,00% | 150.747,00 |
| 15.04.2026 | 24,26 | 25,04 | 24,01 | 24,94 | 1,42% | 78.957,00 |
| 14.04.2026 | 24,35 | 24,92 | 24,06 | 24,59 | 0,65% | 94.777,00 |
| 13.04.2026 | 24,22 | 24,44 | 23,94 | 24,43 | -0,77% | 66.990,00 |
| 10.04.2026 | 24,36 | 25,47 | 24,31 | 24,62 | 1,53% | 269.940,00 |
| 09.04.2026 | 23,38 | 24,36 | 22,90 | 24,25 | 3,99% | 109.314,00 |
| 08.04.2026 | 23,10 | 23,99 | 23,10 | 23,32 | 3,74% | 213.649,00 |
| 07.04.2026 | 22,00 | 22,89 | 21,85 | 22,48 | 2,09% | 62.531,00 |
| 02.04.2026 | 22,31 | 22,80 | 21,94 | 22,02 | -2,91% | 37.345,00 |
| 01.04.2026 | 22,03 | 23,07 | 21,73 | 22,68 | 3,61% | 116.719,00 |
| 31.03.2026 | 21,59 | 22,00 | 21,48 | 21,89 | 2,53% | 52.116,00 |