22,750€
-3,89%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 23,52 | 23,57 | 22,63 | 22,63 | -4,39% | 966.083,00 |
| 27.03.2025 | 23,63 | 23,84 | 23,41 | 23,67 | -0,84% | 784.362,00 |
| 26.03.2025 | 23,97 | 24,08 | 23,54 | 23,87 | -1,16% | 753.929,00 |
| 25.03.2025 | 24,00 | 24,39 | 23,88 | 24,15 | 1,30% | 763.127,00 |
| 24.03.2025 | 24,10 | 24,28 | 23,69 | 23,84 | 0,21% | 825.415,00 |
| 21.03.2025 | 23,11 | 23,81 | 22,89 | 23,79 | -0,13% | 2.383.259,00 |
| 20.03.2025 | 23,93 | 24,15 | 23,49 | 23,82 | -0,96% | 808.629,00 |
| 19.03.2025 | 24,03 | 24,55 | 23,86 | 24,05 | 0,25% | 970.966,00 |
| 18.03.2025 | 23,39 | 24,46 | 23,24 | 23,99 | 3,58% | 1.719.997,00 |
| 17.03.2025 | 22,61 | 23,55 | 22,46 | 23,16 | 4,04% | 1.773.976,00 |
| 14.03.2025 | 21,85 | 22,99 | 21,60 | 22,26 | 0,63% | 2.385.287,00 |
| 13.03.2025 | 22,56 | 23,36 | 21,97 | 22,12 | -2,77% | 2.948.297,00 |
| 12.03.2025 | 22,37 | 22,85 | 21,25 | 22,75 | -19,92% | 9.521.075,00 |
| 11.03.2025 | 30,12 | 30,53 | 28,27 | 28,41 | -5,36% | 1.631.130,00 |
| 10.03.2025 | 29,50 | 30,38 | 28,98 | 30,02 | 2,77% | 1.098.940,00 |
| 07.03.2025 | 29,27 | 29,72 | 29,06 | 29,21 | -1,28% | 830.295,00 |
| 06.03.2025 | 28,54 | 29,85 | 28,54 | 29,59 | 4,78% | 1.643.375,00 |
| 05.03.2025 | 27,69 | 29,11 | 27,48 | 28,24 | 3,18% | 1.531.455,00 |
| 04.03.2025 | 28,60 | 28,67 | 27,06 | 27,37 | -5,33% | 1.611.509,00 |
| 03.03.2025 | 28,73 | 29,15 | 28,44 | 28,91 | 0,28% | 684.309,00 |
| 28.02.2025 | 29,38 | 29,40 | 28,62 | 28,83 | -2,30% | 1.407.897,00 |
| 27.02.2025 | 29,57 | 30,04 | 29,20 | 29,51 | -1,14% | 916.670,00 |
| 26.02.2025 | 30,12 | 30,20 | 29,78 | 29,85 | -0,50% | 678.234,00 |
| 25.02.2025 | 29,75 | 30,16 | 29,51 | 30,00 | 0,84% | 929.462,00 |
| 24.02.2025 | 29,07 | 29,86 | 28,77 | 29,75 | 4,35% | 1.388.661,00 |
| 21.02.2025 | 28,26 | 28,81 | 28,09 | 28,51 | 1,10% | 1.016.317,00 |
| 20.02.2025 | 28,85 | 28,91 | 28,20 | 28,20 | -2,83% | 1.266.082,00 |
| 19.02.2025 | 29,51 | 29,74 | 28,79 | 29,02 | -1,43% | 984.152,00 |
| 18.02.2025 | 29,85 | 29,87 | 29,20 | 29,44 | -0,94% | 777.669,00 |
| 17.02.2025 | 29,91 | 29,93 | 29,43 | 29,72 | -0,47% | 681.800,00 |
| 14.02.2025 | 30,53 | 30,80 | 29,86 | 29,86 | -1,42% | 922.770,00 |
| 13.02.2025 | 30,42 | 30,54 | 29,81 | 30,29 | 0,46% | 804.222,00 |
| 12.02.2025 | 29,50 | 30,37 | 29,33 | 30,15 | 3,04% | 1.422.152,00 |
| 11.02.2025 | 29,03 | 29,66 | 28,67 | 29,26 | 0,38% | 977.552,00 |
| 10.02.2025 | 28,46 | 29,16 | 28,29 | 29,15 | 2,93% | 1.097.588,00 |
| 07.02.2025 | 29,72 | 29,87 | 28,32 | 28,32 | -4,68% | 1.622.934,00 |
| 06.02.2025 | 29,30 | 29,87 | 29,11 | 29,71 | 1,75% | 907.675,00 |
| 05.02.2025 | 28,92 | 29,24 | 28,84 | 29,20 | -0,14% | 840.063,00 |
| 04.02.2025 | 29,57 | 29,60 | 28,89 | 29,24 | -0,95% | 970.705,00 |
| 03.02.2025 | 29,70 | 29,90 | 28,89 | 29,52 | -2,93% | 1.953.908,00 |
| 31.01.2025 | 30,98 | 31,21 | 30,41 | 30,41 | -2,06% | 1.389.103,00 |
| 30.01.2025 | 31,05 | 31,43 | 30,53 | 31,05 | 0,00% | 1.353.471,00 |
| 29.01.2025 | 32,00 | 32,95 | 31,05 | 31,05 | -2,45% | 1.824.885,00 |
| 28.01.2025 | 31,36 | 32,53 | 30,81 | 31,83 | 0,25% | 1.097.358,00 |
| 27.01.2025 | 31,86 | 32,76 | 31,34 | 31,75 | -0,94% | 1.381.752,00 |
| 24.01.2025 | 32,48 | 33,43 | 31,99 | 32,05 | -0,80% | 2.511.224,00 |
| 23.01.2025 | 34,03 | 36,34 | 32,09 | 32,31 | -22,81% | 6.445.146,00 |
| 22.01.2025 | 41,64 | 41,90 | 40,59 | 41,86 | 3,05% | 562.050,00 |
| 21.01.2025 | 40,33 | 40,62 | 39,97 | 40,62 | 0,45% | 429.217,00 |
| 20.01.2025 | 40,34 | 40,91 | 40,17 | 40,44 | -0,10% | 353.635,00 |
| 17.01.2025 | 40,64 | 41,04 | 40,32 | 40,48 | -0,32% | 596.163,00 |
| 16.01.2025 | 42,28 | 42,57 | 40,19 | 40,61 | -2,59% | 540.912,00 |
| 15.01.2025 | 41,75 | 42,45 | 41,42 | 41,69 | -0,22% | 517.258,00 |
| 14.01.2025 | 41,65 | 42,30 | 41,00 | 41,78 | 0,63% | 396.712,00 |
| 13.01.2025 | 42,58 | 42,80 | 41,52 | 41,52 | -2,79% | 403.735,00 |
| 10.01.2025 | 43,65 | 43,65 | 42,30 | 42,71 | -1,25% | 363.290,00 |
| 09.01.2025 | 42,89 | 43,80 | 42,65 | 43,25 | 0,60% | 295.423,00 |
| 08.01.2025 | 43,70 | 44,18 | 42,74 | 42,99 | -2,05% | 281.621,00 |
| 07.01.2025 | 44,00 | 44,76 | 43,21 | 43,89 | -1,83% | 514.957,00 |
| 06.01.2025 | 43,60 | 45,61 | 43,47 | 44,71 | 2,78% | 402.623,00 |
| 03.01.2025 | 44,21 | 44,49 | 43,06 | 43,50 | -1,78% | 348.579,00 |
| 02.01.2025 | 44,39 | 44,77 | 43,62 | 44,29 | -0,16% | 292.042,00 |
| 30.12.2024 | 44,71 | 44,80 | 43,75 | 44,36 | -1,53% | 194.172,00 |
| 27.12.2024 | 45,03 | 45,29 | 44,77 | 45,05 | -0,18% | 290.953,00 |
| 23.12.2024 | 45,47 | 45,74 | 44,92 | 45,13 | -0,88% | 289.078,00 |
| 20.12.2024 | 45,01 | 45,53 | 44,47 | 45,53 | 0,89% | 967.111,00 |
| 19.12.2024 | 44,70 | 45,29 | 44,44 | 45,13 | -0,70% | 344.731,00 |
| 18.12.2024 | 45,12 | 45,80 | 45,12 | 45,45 | 1,00% | 423.433,00 |
| 17.12.2024 | 45,10 | 45,63 | 44,76 | 45,00 | -0,31% | 402.130,00 |
| 16.12.2024 | 45,55 | 45,98 | 44,49 | 45,14 | -1,33% | 393.374,00 |
| 13.12.2024 | 46,88 | 47,11 | 45,75 | 45,75 | -2,62% | 485.429,00 |
| 12.12.2024 | 46,38 | 47,15 | 46,04 | 46,98 | 1,42% | 377.572,00 |
| 11.12.2024 | 45,81 | 46,39 | 45,13 | 46,32 | 0,17% | 341.727,00 |
| 10.12.2024 | 45,99 | 46,45 | 45,88 | 46,24 | -0,11% | 228.801,00 |
| 09.12.2024 | 46,80 | 46,95 | 46,04 | 46,29 | -0,52% | 488.541,00 |
| 06.12.2024 | 45,66 | 46,80 | 45,66 | 46,53 | 1,68% | 829.659,00 |
| 05.12.2024 | 44,98 | 46,04 | 44,58 | 45,76 | 4,83% | 656.709,00 |
| 04.12.2024 | 43,10 | 44,07 | 42,92 | 43,65 | 1,54% | 445.447,00 |
| 03.12.2024 | 43,28 | 44,00 | 42,96 | 42,99 | -0,39% | 511.054,00 |
| 02.12.2024 | 44,46 | 44,46 | 42,50 | 43,16 | -2,57% | 397.031,00 |
| 29.11.2024 | 44,00 | 44,36 | 43,88 | 44,30 | 0,52% | 187.555,00 |
| 28.11.2024 | 44,32 | 44,82 | 43,87 | 44,07 | -0,59% | 142.609,00 |
| 27.11.2024 | 44,90 | 45,04 | 43,92 | 44,33 | -1,49% | 237.193,00 |
| 26.11.2024 | 44,30 | 45,69 | 44,14 | 45,00 | 1,15% | 535.291,00 |
| 25.11.2024 | 44,44 | 44,93 | 43,56 | 44,49 | 1,51% | 929.598,00 |
| 22.11.2024 | 44,39 | 44,42 | 42,63 | 43,83 | -0,77% | 463.454,00 |
| 21.11.2024 | 44,58 | 44,81 | 43,31 | 44,17 | -2,41% | 455.528,00 |
| 20.11.2024 | 46,23 | 46,53 | 45,26 | 45,26 | -1,37% | 370.357,00 |
| 19.11.2024 | 46,76 | 46,89 | 45,48 | 45,89 | -1,99% | 431.389,00 |
| 18.11.2024 | 46,54 | 47,35 | 46,46 | 46,82 | 0,60% | 516.604,00 |
| 15.11.2024 | 46,13 | 46,86 | 46,06 | 46,54 | 0,39% | 544.307,00 |
| 14.11.2024 | 46,50 | 46,79 | 46,18 | 46,36 | -0,26% | 385.468,00 |
| 13.11.2024 | 46,08 | 46,77 | 45,45 | 46,48 | 0,85% | 356.073,00 |
| 12.11.2024 | 47,01 | 47,18 | 45,69 | 46,09 | -2,91% | 536.106,00 |
| 11.11.2024 | 46,33 | 47,93 | 46,33 | 47,47 | 3,78% | 861.962,00 |
| 08.11.2024 | 45,79 | 46,06 | 45,19 | 45,74 | -0,04% | 546.828,00 |
| 07.11.2024 | 43,00 | 46,34 | 42,75 | 45,76 | 5,68% | 1.086.507,00 |
| 06.11.2024 | 41,91 | 43,83 | 39,83 | 43,30 | 2,10% | 1.277.733,00 |
| 05.11.2024 | 42,70 | 42,76 | 42,23 | 42,41 | -0,02% | 486.877,00 |
| 04.11.2024 | 43,00 | 43,26 | 42,40 | 42,42 | -1,53% | 506.125,00 |