26,985€
0,17%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 21,14 | 21,84 | 21,03 | 21,35 | 1,43% | 51.498,00 |
| 27.03.2026 | 21,87 | 21,87 | 20,82 | 21,05 | -3,40% | 61.630,00 |
| 26.03.2026 | 21,91 | 22,25 | 21,41 | 21,79 | -0,95% | 40.951,00 |
| 25.03.2026 | 21,50 | 22,74 | 21,23 | 22,00 | 4,61% | 118.736,00 |
| 24.03.2026 | 20,49 | 21,50 | 20,35 | 21,03 | 2,44% | 48.325,00 |
| 23.03.2026 | 19,62 | 21,12 | 19,41 | 20,53 | 3,14% | 91.661,00 |
| 20.03.2026 | 20,89 | 21,06 | 19,68 | 19,91 | -4,72% | 59.610,00 |
| 19.03.2026 | 21,34 | 21,35 | 20,08 | 20,89 | -2,43% | 95.907,00 |
| 18.03.2026 | 22,21 | 22,50 | 21,23 | 21,41 | -3,34% | 65.534,00 |
| 17.03.2026 | 22,01 | 22,40 | 21,83 | 22,15 | 0,50% | 44.728,00 |
| 16.03.2026 | 21,80 | 22,12 | 21,40 | 22,04 | 2,80% | 57.165,00 |
| 13.03.2026 | 21,66 | 22,01 | 20,93 | 21,44 | -1,24% | 119.431,00 |
| 12.03.2026 | 21,45 | 22,18 | 21,32 | 21,71 | 1,26% | 68.034,00 |
| 11.03.2026 | 21,75 | 22,14 | 21,38 | 21,44 | -2,41% | 53.298,00 |
| 10.03.2026 | 22,30 | 22,50 | 21,45 | 21,97 | -0,36% | 114.793,00 |
| 09.03.2026 | 21,62 | 22,23 | 21,18 | 22,05 | -1,65% | 156.218,00 |
| 06.03.2026 | 22,73 | 23,10 | 22,25 | 22,42 | -1,84% | 73.549,00 |
| 05.03.2026 | 21,55 | 23,42 | 21,39 | 22,84 | 4,58% | 139.009,00 |
| 04.03.2026 | 21,67 | 22,10 | 21,43 | 21,84 | -0,95% | 97.095,00 |
| 03.03.2026 | 22,15 | 22,23 | 21,31 | 22,05 | -1,43% | 199.822,00 |
| 02.03.2026 | 22,92 | 23,12 | 22,14 | 22,37 | -4,89% | 170.600,00 |
| 27.02.2026 | 24,45 | 24,66 | 22,90 | 23,52 | -3,69% | 247.660,00 |
| 26.02.2026 | 22,60 | 24,89 | 21,51 | 24,42 | 8,29% | 686.943,00 |
| 25.02.2026 | 23,17 | 23,28 | 22,49 | 22,55 | -2,42% | 116.394,00 |
| 24.02.2026 | 22,64 | 23,46 | 22,61 | 23,11 | 2,26% | 102.636,00 |
| 23.02.2026 | 22,86 | 23,80 | 22,47 | 22,60 | -2,33% | 117.586,00 |
| 20.02.2026 | 23,06 | 23,38 | 22,51 | 23,14 | 0,17% | 165.728,00 |
| 19.02.2026 | 23,43 | 23,87 | 22,77 | 23,10 | -2,37% | 82.608,00 |
| 18.02.2026 | 23,56 | 23,72 | 22,68 | 23,66 | 0,55% | 173.688,00 |
| 17.02.2026 | 23,19 | 23,66 | 22,64 | 23,53 | 1,38% | 91.986,00 |
| 16.02.2026 | 23,30 | 24,00 | 23,13 | 23,21 | -1,28% | 97.073,00 |
| 13.02.2026 | 23,07 | 23,64 | 22,67 | 23,51 | 2,22% | 101.171,00 |
| 12.02.2026 | 23,14 | 23,27 | 22,70 | 23,00 | -0,17% | 80.668,00 |
| 11.02.2026 | 23,47 | 23,70 | 22,72 | 23,04 | -1,58% | 125.609,00 |
| 10.02.2026 | 23,15 | 23,86 | 23,06 | 23,41 | 0,30% | 98.309,00 |
| 09.02.2026 | 22,72 | 23,74 | 22,67 | 23,34 | 1,97% | 138.276,00 |
| 06.02.2026 | 22,90 | 23,00 | 21,86 | 22,89 | -0,43% | 192.463,00 |
| 05.02.2026 | 22,90 | 23,46 | 22,70 | 22,99 | 0,39% | 166.312,00 |
| 04.02.2026 | 22,57 | 23,29 | 22,52 | 22,90 | 0,88% | 122.560,00 |
| 03.02.2026 | 23,49 | 23,56 | 22,10 | 22,70 | -2,58% | 187.724,00 |
| 02.02.2026 | 21,64 | 23,82 | 21,32 | 23,30 | 7,97% | 348.846,00 |
| 30.01.2026 | 21,79 | 22,53 | 21,26 | 21,58 | -1,37% | 182.955,00 |
| 29.01.2026 | 23,58 | 23,77 | 21,40 | 21,88 | -7,56% | 463.560,00 |
| 28.01.2026 | 23,62 | 24,25 | 23,29 | 23,67 | 1,15% | 636.705,00 |
| 27.01.2026 | 25,00 | 26,70 | 21,73 | 23,40 | 8,28% | 3.261.053,00 |
| 26.01.2026 | 18,64 | 21,93 | 18,29 | 21,61 | 16,81% | 1.072.282,00 |
| 23.01.2026 | 21,56 | 21,69 | 18,32 | 18,50 | -15,02% | 685.474,00 |
| 22.01.2026 | 21,90 | 22,04 | 21,34 | 21,77 | -0,73% | 123.155,00 |
| 21.01.2026 | 21,39 | 22,11 | 20,83 | 21,93 | 2,24% | 183.908,00 |
| 20.01.2026 | 21,18 | 21,82 | 20,91 | 21,45 | 0,70% | 220.539,00 |
| 19.01.2026 | 21,47 | 21,70 | 20,85 | 21,30 | -3,23% | 228.843,00 |