22,850€
-0,95%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 22,65 | 22,87 | 21,84 | 22,70 | -1,60% | 826.035,00 |
| 05.02.2026 | 23,01 | 23,48 | 22,79 | 23,07 | 0,00% | 697.147,00 |
| 04.02.2026 | 22,55 | 23,30 | 22,53 | 23,07 | 1,67% | 1.053.244,00 |
| 03.02.2026 | 23,53 | 23,60 | 22,06 | 22,69 | -3,28% | 1.003.482,00 |
| 02.02.2026 | 21,69 | 23,84 | 21,64 | 23,46 | 8,41% | 2.202.398,00 |
| 30.01.2026 | 22,00 | 22,60 | 21,26 | 21,64 | 0,56% | 1.202.228,00 |
| 29.01.2026 | 23,48 | 23,68 | 21,38 | 21,52 | -7,84% | 2.099.771,00 |
| 28.01.2026 | 23,76 | 24,27 | 23,31 | 23,35 | -0,98% | 1.872.704,00 |
| 27.01.2026 | 25,98 | 26,21 | 21,72 | 23,58 | 9,02% | 7.306.136,00 |
| 26.01.2026 | 18,68 | 21,94 | 18,30 | 21,63 | 16,92% | 3.599.890,00 |
| 23.01.2026 | 21,41 | 21,47 | 18,28 | 18,50 | -14,11% | 3.751.919,00 |
| 22.01.2026 | 21,75 | 22,08 | 21,34 | 21,54 | 0,51% | 597.724,00 |
| 21.01.2026 | 21,40 | 21,77 | 20,81 | 21,43 | -0,28% | 801.680,00 |
| 20.01.2026 | 21,48 | 21,80 | 20,92 | 21,49 | 0,00% | 1.012.871,00 |
| 19.01.2026 | 21,28 | 21,74 | 20,97 | 21,49 | -1,92% | 614.085,00 |
| 16.01.2026 | 22,00 | 22,20 | 21,79 | 21,91 | 0,41% | 558.439,00 |
| 15.01.2026 | 22,44 | 22,83 | 21,81 | 21,82 | -2,33% | 770.286,00 |
| 14.01.2026 | 22,64 | 22,76 | 22,01 | 22,34 | -2,10% | 1.229.642,00 |
| 13.01.2026 | 23,40 | 23,55 | 22,82 | 22,82 | -2,35% | 747.274,00 |
| 12.01.2026 | 23,80 | 24,16 | 22,99 | 23,37 | -2,42% | 753.338,00 |
| 09.01.2026 | 24,57 | 24,89 | 23,95 | 23,95 | -1,72% | 2.568.479,00 |
| 08.01.2026 | 22,19 | 24,91 | 21,47 | 24,37 | 8,55% | 3.176.900,00 |
| 07.01.2026 | 22,20 | 22,65 | 21,70 | 22,45 | 0,76% | 1.227.613,00 |
| 06.01.2026 | 22,38 | 22,45 | 21,60 | 22,28 | -0,76% | 1.029.714,00 |
| 05.01.2026 | 22,50 | 22,79 | 21,66 | 22,45 | 0,22% | 978.191,00 |
| 02.01.2026 | 22,40 | 23,14 | 22,16 | 22,40 | 0,45% | 855.644,00 |
| 30.12.2025 | 21,80 | 22,30 | 21,70 | 22,30 | 1,46% | 550.284,00 |
| 29.12.2025 | 21,28 | 21,98 | 21,14 | 21,98 | 2,00% | 776.752,00 |
| 23.12.2025 | 21,75 | 21,98 | 21,45 | 21,55 | -1,55% | 659.675,00 |
| 22.12.2025 | 22,36 | 22,58 | 21,65 | 21,89 | -2,36% | 914.173,00 |
| 19.12.2025 | 22,55 | 23,17 | 22,42 | 22,42 | -3,53% | 2.073.319,00 |
| 18.12.2025 | 22,90 | 23,68 | 22,90 | 23,24 | 1,00% | 1.138.666,00 |
| 17.12.2025 | 23,09 | 23,34 | 22,77 | 23,01 | -0,22% | 1.156.467,00 |
| 16.12.2025 | 22,48 | 23,30 | 22,38 | 23,06 | 2,40% | 1.946.752,00 |
| 15.12.2025 | 21,75 | 23,33 | 21,73 | 22,52 | 3,54% | 2.367.296,00 |
| 12.12.2025 | 21,34 | 22,12 | 21,33 | 21,75 | 3,18% | 1.481.433,00 |
| 11.12.2025 | 20,19 | 21,21 | 20,09 | 21,08 | 4,51% | 856.924,00 |
| 10.12.2025 | 20,48 | 20,54 | 20,05 | 20,17 | -1,80% | 572.750,00 |
| 09.12.2025 | 20,02 | 20,77 | 20,02 | 20,54 | 2,39% | 735.075,00 |
| 08.12.2025 | 20,95 | 20,95 | 20,06 | 20,06 | -4,88% | 865.797,00 |
| 05.12.2025 | 20,95 | 21,38 | 20,91 | 21,09 | 0,57% | 858.574,00 |
| 04.12.2025 | 20,63 | 21,33 | 20,54 | 20,97 | 2,09% | 1.084.517,00 |
| 03.12.2025 | 20,20 | 20,54 | 20,00 | 20,54 | 1,48% | 714.946,00 |
| 02.12.2025 | 20,68 | 20,71 | 20,01 | 20,24 | -2,27% | 836.679,00 |
| 01.12.2025 | 19,73 | 21,08 | 19,71 | 20,71 | 3,81% | 2.035.608,00 |
| 28.11.2025 | 19,61 | 20,21 | 19,52 | 19,95 | -1,34% | 1.591.861,00 |
| 27.11.2025 | 19,18 | 20,22 | 19,04 | 20,22 | 18,91% | 4.388.510,00 |
| 26.11.2025 | 16,16 | 17,14 | 16,08 | 17,01 | 6,88% | 1.296.693,00 |
| 25.11.2025 | 15,42 | 16,05 | 15,35 | 15,91 | 2,22% | 881.593,00 |
| 24.11.2025 | 15,85 | 15,94 | 15,40 | 15,57 | -0,42% | 1.263.766,00 |
| 21.11.2025 | 15,49 | 16,01 | 15,42 | 15,63 | 0,13% | 975.598,00 |
| 20.11.2025 | 15,80 | 15,81 | 15,42 | 15,61 | -0,03% | 829.110,00 |
| 19.11.2025 | 15,50 | 15,90 | 15,45 | 15,62 | 1,04% | 870.894,00 |
| 18.11.2025 | 15,70 | 15,75 | 15,30 | 15,46 | -3,07% | 989.179,00 |
| 17.11.2025 | 16,27 | 16,32 | 15,76 | 15,95 | -2,09% | 1.064.510,00 |
| 14.11.2025 | 16,71 | 16,71 | 16,22 | 16,29 | -2,95% | 629.783,00 |
| 13.11.2025 | 16,94 | 17,23 | 16,73 | 16,78 | -0,59% | 706.616,00 |
| 12.11.2025 | 17,06 | 17,07 | 16,65 | 16,88 | 0,36% | 827.231,00 |
| 11.11.2025 | 16,39 | 17,27 | 16,27 | 16,82 | 3,70% | 1.240.366,00 |
| 10.11.2025 | 16,25 | 16,54 | 16,08 | 16,22 | 2,17% | 1.107.474,00 |
| 07.11.2025 | 16,30 | 16,37 | 15,67 | 15,88 | -1,73% | 1.240.927,00 |
| 06.11.2025 | 16,97 | 17,09 | 16,16 | 16,16 | -4,46% | 1.378.195,00 |
| 05.11.2025 | 17,32 | 17,46 | 16,71 | 16,91 | -3,34% | 1.704.726,00 |
| 04.11.2025 | 17,45 | 17,79 | 17,33 | 17,50 | -0,03% | 1.483.193,00 |
| 03.11.2025 | 18,27 | 18,38 | 17,50 | 17,50 | -4,99% | 1.662.716,00 |
| 31.10.2025 | 18,85 | 19,24 | 18,26 | 18,42 | -1,92% | 1.486.476,00 |
| 30.10.2025 | 21,01 | 21,01 | 18,62 | 18,78 | -8,83% | 2.205.871,00 |
| 29.10.2025 | 21,01 | 21,26 | 20,22 | 20,60 | -3,01% | 1.183.530,00 |
| 28.10.2025 | 21,75 | 21,91 | 21,20 | 21,24 | -2,79% | 896.479,00 |
| 27.10.2025 | 22,17 | 22,53 | 21,67 | 21,85 | -0,82% | 802.719,00 |
| 24.10.2025 | 22,04 | 22,43 | 21,95 | 22,03 | -0,05% | 528.246,00 |
| 23.10.2025 | 21,50 | 22,07 | 21,50 | 22,04 | 2,51% | 607.157,00 |
| 22.10.2025 | 21,27 | 21,97 | 21,24 | 21,50 | -1,19% | 661.421,00 |
| 21.10.2025 | 21,50 | 21,80 | 21,21 | 21,76 | 1,35% | 639.429,00 |
| 20.10.2025 | 21,16 | 21,70 | 20,87 | 21,47 | 1,61% | 822.906,00 |
| 17.10.2025 | 21,30 | 21,50 | 20,77 | 21,13 | -2,04% | 892.666,00 |
| 16.10.2025 | 21,47 | 21,99 | 21,23 | 21,57 | 0,84% | 605.719,00 |
| 15.10.2025 | 21,28 | 21,65 | 20,96 | 21,39 | 2,30% | 433.498,00 |
| 14.10.2025 | 21,05 | 21,25 | 20,76 | 20,91 | -1,55% | 621.104,00 |
| 13.10.2025 | 21,75 | 21,95 | 21,08 | 21,24 | -1,85% | 514.110,00 |
| 10.10.2025 | 22,78 | 22,81 | 21,64 | 21,64 | -4,80% | 520.479,00 |
| 09.10.2025 | 22,48 | 22,99 | 22,35 | 22,73 | 2,34% | 864.592,00 |
| 08.10.2025 | 20,87 | 22,53 | 20,86 | 22,21 | 6,78% | 1.574.289,00 |
| 07.10.2025 | 21,31 | 21,42 | 20,80 | 20,80 | -2,85% | 499.359,00 |
| 06.10.2025 | 21,74 | 21,74 | 21,13 | 21,41 | -0,28% | 451.925,00 |
| 03.10.2025 | 21,50 | 21,67 | 21,17 | 21,47 | -0,37% | 347.675,00 |
| 02.10.2025 | 22,00 | 22,20 | 21,20 | 21,55 | -1,33% | 725.277,00 |
| 01.10.2025 | 21,30 | 22,04 | 21,21 | 21,84 | 3,21% | 801.081,00 |
| 30.09.2025 | 20,46 | 21,56 | 20,46 | 21,16 | 4,60% | 1.000.561,00 |
| 29.09.2025 | 20,62 | 20,85 | 20,23 | 20,23 | -1,89% | 456.670,00 |
| 26.09.2025 | 21,00 | 21,11 | 20,32 | 20,62 | -2,18% | 656.498,00 |
| 25.09.2025 | 21,40 | 22,39 | 20,95 | 21,08 | -2,32% | 868.178,00 |
| 24.09.2025 | 21,46 | 21,58 | 21,06 | 21,58 | 0,47% | 511.392,00 |
| 23.09.2025 | 21,51 | 21,92 | 21,27 | 21,48 | -0,09% | 547.517,00 |
| 22.09.2025 | 21,31 | 21,92 | 21,20 | 21,50 | -0,46% | 808.638,00 |
| 19.09.2025 | 22,49 | 22,55 | 21,60 | 21,60 | -4,47% | 2.699.236,00 |
| 18.09.2025 | 22,90 | 23,03 | 22,12 | 22,61 | -2,88% | 2.101.547,00 |
| 17.09.2025 | 20,11 | 23,28 | 19,80 | 23,28 | 16,78% | 4.137.531,00 |
| 16.09.2025 | 19,48 | 20,70 | 19,48 | 19,94 | 2,86% | 1.533.369,00 |
| 15.09.2025 | 18,81 | 19,45 | 18,80 | 19,38 | 2,00% | 600.351,00 |