37,020€
-0,03%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 37,05 | 37,29 | 36,79 | 36,99 | -0,12% | 17.451,00 |
| 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 |
| 27.09.2024 | 37,56 | 39,20 | 36,99 | 38,66 | 2,82% | 56.159,00 |
| 26.09.2024 | 37,01 | 38,69 | 37,01 | 37,60 | 2,15% | 55.399,00 |
| 25.09.2024 | 35,82 | 37,24 | 35,82 | 36,81 | 1,02% | 28.224,00 |
| 24.09.2024 | 35,49 | 36,59 | 35,34 | 36,44 | 2,65% | 50.785,00 |
| 23.09.2024 | 35,51 | 35,59 | 34,72 | 35,50 | -0,28% | 65.674,00 |
| 20.09.2024 | 37,31 | 37,56 | 35,27 | 35,60 | -4,33% | 140.998,00 |
| 19.09.2024 | 37,63 | 38,62 | 37,21 | 37,21 | -0,75% | 37.091,00 |
| 18.09.2024 | 38,29 | 38,29 | 37,34 | 37,49 | -1,83% | 15.068,00 |
| 17.09.2024 | 38,69 | 38,94 | 38,01 | 38,19 | -1,50% | 18.419,00 |
| 16.09.2024 | 38,86 | 39,10 | 37,90 | 38,77 | 0,73% | 14.803,00 |
| 13.09.2024 | 38,02 | 38,84 | 37,80 | 38,49 | 1,29% | 18.132,00 |
| 12.09.2024 | 38,59 | 38,59 | 37,49 | 38,00 | -0,55% | 20.633,00 |
| 11.09.2024 | 38,38 | 38,93 | 37,73 | 38,21 | -1,39% | 29.119,00 |
| 10.09.2024 | 39,29 | 39,77 | 38,27 | 38,75 | -1,32% | 13.762,00 |
| 09.09.2024 | 38,79 | 39,71 | 38,33 | 39,27 | 1,11% | 11.791,00 |
| 06.09.2024 | 39,45 | 39,45 | 38,51 | 38,84 | -1,15% | 26.715,00 |
| 05.09.2024 | 39,23 | 39,77 | 38,82 | 39,29 | 0,20% | 10.503,00 |
| 04.09.2024 | 38,89 | 39,63 | 38,15 | 39,21 | 0,51% | 19.778,00 |
| 03.09.2024 | 38,90 | 40,39 | 38,70 | 39,01 | 0,49% | 55.587,00 |
| 02.09.2024 | 39,01 | 39,29 | 38,39 | 38,82 | -0,84% | 11.741,00 |
| 30.08.2024 | 38,21 | 39,42 | 38,21 | 39,15 | 2,49% | 20.745,00 |
| 29.08.2024 | 38,18 | 38,78 | 37,80 | 38,20 | 0,50% | 14.833,00 |
| 28.08.2024 | 38,78 | 38,99 | 37,65 | 38,01 | -1,07% | 18.494,00 |
| 27.08.2024 | 37,50 | 38,91 | 37,11 | 38,42 | 2,98% | 34.283,00 |
| 26.08.2024 | 37,60 | 37,68 | 37,20 | 37,31 | -0,27% | 13.933,00 |
| 23.08.2024 | 37,36 | 37,64 | 36,77 | 37,41 | 0,75% | 28.281,00 |
| 22.08.2024 | 37,26 | 37,60 | 37,11 | 37,13 | -0,27% | 15.183,00 |
| 21.08.2024 | 37,20 | 37,48 | 37,01 | 37,23 | 0,59% | 11.950,00 |
| 20.08.2024 | 37,69 | 37,77 | 36,91 | 37,01 | -1,41% | 22.858,00 |
| 19.08.2024 | 37,13 | 37,55 | 36,88 | 37,54 | 0,86% | 27.744,00 |
| 16.08.2024 | 37,36 | 37,70 | 36,67 | 37,22 | -0,19% | 51.023,00 |
| 15.08.2024 | 37,09 | 37,63 | 36,33 | 37,29 | 1,44% | 27.584,00 |
| 14.08.2024 | 36,21 | 37,56 | 36,21 | 36,76 | 1,97% | 61.493,00 |
| 13.08.2024 | 34,80 | 36,36 | 34,80 | 36,05 | 3,32% | 52.066,00 |
| 12.08.2024 | 35,19 | 36,09 | 34,77 | 34,89 | -0,23% | 78.739,00 |
| 09.08.2024 | 35,74 | 35,86 | 34,29 | 34,97 | -2,83% | 138.050,00 |
| 08.08.2024 | 36,77 | 37,00 | 35,10 | 35,99 | -1,02% | 103.161,00 |
| 07.08.2024 | 41,74 | 41,74 | 35,59 | 36,36 | -12,64% | 305.863,00 |
| 06.08.2024 | 42,24 | 42,69 | 40,88 | 41,62 | -0,43% | 11.512,00 |
| 05.08.2024 | 42,60 | 42,81 | 40,34 | 41,80 | -3,93% | 49.044,00 |
| 02.08.2024 | 44,90 | 45,00 | 43,23 | 43,51 | -2,22% | 25.486,00 |
| 01.08.2024 | 46,06 | 46,18 | 44,00 | 44,50 | -2,43% | 11.995,00 |
| 31.07.2024 | 46,30 | 46,73 | 45,61 | 45,61 | -1,17% | 6.864,00 |
| 30.07.2024 | 45,66 | 46,46 | 45,65 | 46,15 | 1,10% | 21.151,00 |
| 29.07.2024 | 45,41 | 45,96 | 45,26 | 45,65 | 0,35% | 8.548,00 |
| 26.07.2024 | 43,58 | 45,49 | 43,58 | 45,49 | 3,62% | 10.734,00 |
| 25.07.2024 | 43,91 | 44,11 | 43,39 | 43,90 | -1,33% | 11.576,00 |
| 24.07.2024 | 44,58 | 44,75 | 43,98 | 44,49 | 0,14% | 7.029,00 |
| 23.07.2024 | 44,70 | 44,99 | 44,41 | 44,43 | -0,85% | 6.452,00 |
| 22.07.2024 | 43,99 | 45,20 | 43,80 | 44,81 | 1,86% | 13.751,00 |
| 19.07.2024 | 44,26 | 44,31 | 43,73 | 43,99 | -0,38% | 6.584,00 |
| 18.07.2024 | 44,60 | 44,95 | 44,00 | 44,16 | -0,43% | 9.945,00 |
| 17.07.2024 | 44,15 | 44,66 | 43,50 | 44,35 | 1,21% | 24.882,00 |
| 16.07.2024 | 44,11 | 44,39 | 42,53 | 43,82 | -0,95% | 26.089,00 |
| 15.07.2024 | 44,68 | 44,79 | 43,64 | 44,24 | -0,43% | 6.977,00 |
| 12.07.2024 | 43,54 | 44,99 | 43,33 | 44,43 | 2,16% | 12.124,00 |
| 11.07.2024 | 42,90 | 43,52 | 42,90 | 43,49 | 1,47% | 9.910,00 |
| 10.07.2024 | 42,36 | 43,27 | 42,36 | 42,86 | 0,14% | 7.210,00 |
| 09.07.2024 | 42,85 | 43,00 | 42,35 | 42,80 | -0,09% | 30.930,00 |
| 08.07.2024 | 43,83 | 43,97 | 42,76 | 42,84 | -2,53% | 10.509,00 |
| 05.07.2024 | 42,91 | 43,95 | 42,91 | 43,95 | 1,95% | 12.593,00 |
| 04.07.2024 | 43,69 | 43,74 | 42,49 | 43,11 | -0,99% | 41.900,00 |
| 03.07.2024 | 43,32 | 43,90 | 42,63 | 43,54 | 0,48% | 59.418,00 |
| 02.07.2024 | 43,47 | 43,86 | 42,60 | 43,33 | -1,28% | 13.266,00 |
| 01.07.2024 | 43,03 | 44,00 | 42,89 | 43,89 | 3,47% | 11.207,00 |
| 28.06.2024 | 42,09 | 43,53 | 41,95 | 42,42 | -2,97% | 61.602,00 |
| 27.06.2024 | 43,99 | 43,99 | 43,28 | 43,72 | -0,61% | 12.062,00 |
| 26.06.2024 | 44,00 | 44,89 | 43,84 | 43,99 | -0,05% | 6.366,00 |
| 25.06.2024 | 44,32 | 44,63 | 43,76 | 44,01 | -1,21% | 11.079,00 |
| 24.06.2024 | 43,92 | 45,14 | 43,92 | 44,55 | 1,25% | 13.704,00 |
| 21.06.2024 | 44,31 | 44,65 | 43,75 | 44,00 | -0,48% | 9.718,00 |
| 20.06.2024 | 43,57 | 44,60 | 43,57 | 44,21 | 1,59% | 13.754,00 |
| 19.06.2024 | 44,35 | 44,64 | 43,51 | 43,52 | -2,40% | 18.167,00 |
| 18.06.2024 | 45,01 | 45,40 | 44,22 | 44,59 | -1,52% | 19.026,00 |
| 17.06.2024 | 45,41 | 45,49 | 43,40 | 45,28 | -0,24% | 31.154,00 |
| 14.06.2024 | 46,60 | 46,76 | 45,01 | 45,39 | -1,97% | 35.046,00 |
| 13.06.2024 | 47,37 | 47,46 | 46,15 | 46,30 | -2,20% | 15.791,00 |
| 12.06.2024 | 47,39 | 47,69 | 46,84 | 47,34 | 0,08% | 15.439,00 |
| 11.06.2024 | 47,01 | 47,65 | 46,51 | 47,30 | 0,21% | 9.737,00 |
| 10.06.2024 | 47,49 | 47,50 | 46,53 | 47,20 | -0,38% | 13.695,00 |
| 07.06.2024 | 47,51 | 47,75 | 47,10 | 47,38 | -0,02% | 8.745,00 |
| 06.06.2024 | 47,10 | 47,88 | 47,10 | 47,39 | 0,77% | 41.337,00 |
| 05.06.2024 | 48,04 | 48,24 | 46,78 | 47,03 | -1,88% | 19.535,00 |
| 04.06.2024 | 47,99 | 48,41 | 46,87 | 47,93 | -0,15% | 14.495,00 |
| 03.06.2024 | 48,17 | 48,54 | 47,71 | 48,00 | 0,21% | 30.691,00 |
| 31.05.2024 | 47,99 | 47,99 | 46,92 | 47,90 | -0,19% | 16.467,00 |
| 30.05.2024 | 46,88 | 47,99 | 46,43 | 47,99 | 2,22% | 11.698,00 |
| 29.05.2024 | 47,24 | 48,02 | 46,32 | 46,95 | -0,91% | 25.287,00 |
| 28.05.2024 | 48,01 | 48,49 | 47,00 | 47,38 | -0,92% | 30.453,00 |
| 27.05.2024 | 47,55 | 48,50 | 47,51 | 47,82 | 0,25% | 19.441,00 |
| 24.05.2024 | 48,19 | 48,27 | 47,01 | 47,70 | -0,02% | 29.487,00 |
| 23.05.2024 | 49,29 | 49,29 | 47,55 | 47,71 | -5,07% | 50.920,00 |
| 22.05.2024 | 49,98 | 50,26 | 49,44 | 50,26 | 0,64% | 14.623,00 |
| 21.05.2024 | 50,78 | 50,78 | 49,60 | 49,94 | -2,00% | 42.268,00 |
| 20.05.2024 | 51,66 | 51,68 | 50,52 | 50,96 | -0,08% | 8.493,00 |