25,535€
1,73%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 25,10 | 25,73 | 25,01 | 25,62 | 2,05% | 19.247,00 |
| 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 |
| 16.01.2026 | 21,85 | 22,18 | 21,70 | 22,01 | 0,18% | 138.459,00 |
| 15.01.2026 | 22,27 | 22,81 | 21,82 | 21,97 | -1,88% | 156.114,00 |
| 14.01.2026 | 22,65 | 22,99 | 22,02 | 22,39 | -1,15% | 152.545,00 |
| 13.01.2026 | 23,22 | 23,52 | 22,65 | 22,65 | -1,95% | 99.652,00 |
| 12.01.2026 | 23,90 | 24,12 | 23,04 | 23,10 | -2,61% | 141.187,00 |
| 09.01.2026 | 24,55 | 24,87 | 23,46 | 23,72 | -2,79% | 397.719,00 |
| 08.01.2026 | 22,25 | 24,82 | 21,50 | 24,40 | 9,22% | 626.026,00 |
| 07.01.2026 | 22,23 | 22,66 | 21,71 | 22,34 | 0,86% | 127.593,00 |
| 06.01.2026 | 22,34 | 22,63 | 21,61 | 22,15 | -0,89% | 174.683,00 |
| 05.01.2026 | 22,34 | 22,79 | 21,67 | 22,35 | -0,49% | 123.454,00 |
| 02.01.2026 | 22,23 | 23,11 | 22,16 | 22,46 | 1,40% | 109.179,00 |
| 30.12.2025 | 22,01 | 22,22 | 21,75 | 22,15 | 0,68% | 59.879,00 |
| 29.12.2025 | 21,49 | 22,07 | 21,20 | 22,00 | 1,15% | 158.543,00 |
| 23.12.2025 | 21,76 | 21,98 | 21,45 | 21,75 | -0,59% | 152.306,00 |
| 22.12.2025 | 22,31 | 22,55 | 21,66 | 21,88 | -2,45% | 135.834,00 |
| 19.12.2025 | 23,11 | 23,17 | 22,16 | 22,43 | -3,49% | 215.805,00 |
| 18.12.2025 | 22,81 | 23,68 | 22,81 | 23,24 | 1,66% | 159.873,00 |
| 17.12.2025 | 23,10 | 23,33 | 22,79 | 22,86 | -0,82% | 144.756,00 |
| 16.12.2025 | 22,54 | 23,28 | 22,10 | 23,05 | 1,77% | 170.407,00 |
| 15.12.2025 | 21,65 | 23,33 | 21,65 | 22,65 | 3,61% | 460.521,00 |
| 12.12.2025 | 21,25 | 22,10 | 21,17 | 21,86 | 3,60% | 241.562,00 |
| 11.12.2025 | 20,16 | 21,20 | 20,12 | 21,10 | 4,15% | 142.801,00 |