21,800€
3,02%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,37 | 21,93 | 21,22 | 21,73 | 2,69% | - |
| 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 |
| 12.09.2025 | 19,51 | 19,51 | 18,80 | 19,00 | 0,03% | 881.332,00 |
| 11.09.2025 | 18,99 | 19,43 | 18,17 | 19,00 | -0,34% | 1.500.184,00 |
| 10.09.2025 | 19,50 | 19,53 | 18,81 | 19,06 | -2,03% | 705.470,00 |
| 09.09.2025 | 20,03 | 20,10 | 19,24 | 19,46 | -3,06% | 679.860,00 |
| 08.09.2025 | 19,81 | 20,07 | 19,55 | 20,07 | 1,80% | 466.022,00 |
| 05.09.2025 | 20,18 | 20,40 | 19,72 | 19,72 | -1,72% | 737.793,00 |
| 04.09.2025 | 19,87 | 20,21 | 19,80 | 20,06 | 0,60% | 675.220,00 |
| 03.09.2025 | 20,44 | 20,80 | 19,94 | 19,94 | -4,13% | 743.922,00 |
| 02.09.2025 | 20,96 | 21,17 | 20,75 | 20,80 | -0,76% | 565.052,00 |
| 01.09.2025 | 21,41 | 21,54 | 20,96 | 20,96 | -2,47% | 613.166,00 |
| 29.08.2025 | 21,29 | 21,67 | 20,67 | 21,49 | 3,92% | 1.245.763,00 |
| 28.08.2025 | 20,81 | 21,43 | 20,64 | 20,68 | -0,05% | 813.176,00 |
| 27.08.2025 | 20,54 | 21,37 | 20,40 | 20,69 | 0,29% | 1.221.597,00 |
| 26.08.2025 | 21,18 | 21,50 | 20,53 | 20,63 | -5,06% | 2.202.033,00 |
| 25.08.2025 | 18,85 | 22,43 | 18,75 | 21,73 | 15,96% | 5.976.990,00 |
| 22.08.2025 | 18,13 | 18,81 | 18,13 | 18,74 | 3,45% | 889.538,00 |
| 21.08.2025 | 18,15 | 18,21 | 17,87 | 18,12 | 0,39% | 578.510,00 |
| 20.08.2025 | 18,10 | 18,14 | 17,96 | 18,05 | -0,08% | 683.814,00 |
| 19.08.2025 | 17,28 | 18,18 | 17,26 | 18,06 | 4,45% | 1.205.352,00 |
| 18.08.2025 | 17,23 | 17,31 | 17,05 | 17,29 | 0,76% | 809.307,00 |
| 15.08.2025 | 17,44 | 17,45 | 17,11 | 17,16 | -1,01% | 872.936,00 |
| 14.08.2025 | 17,81 | 18,23 | 17,31 | 17,34 | -2,37% | 972.303,00 |
| 13.08.2025 | 17,50 | 17,83 | 17,37 | 17,76 | 2,04% | 807.668,00 |
| 12.08.2025 | 17,40 | 17,52 | 17,12 | 17,40 | 0,90% | 1.124.357,00 |
| 11.08.2025 | 18,24 | 18,28 | 17,25 | 17,25 | -4,70% | 1.633.262,00 |
| 08.08.2025 | 17,85 | 18,29 | 17,75 | 18,10 | 2,06% | 1.053.739,00 |
| 07.08.2025 | 17,80 | 18,07 | 17,67 | 17,73 | -0,37% | 1.252.151,00 |
| 06.08.2025 | 18,05 | 18,08 | 17,60 | 17,80 | -0,59% | 1.252.964,00 |
| 05.08.2025 | 18,00 | 18,07 | 17,77 | 17,90 | 0,59% | 1.559.232,00 |
| 04.08.2025 | 18,30 | 18,57 | 17,80 | 17,80 | -2,76% | 2.063.384,00 |
| 01.08.2025 | 18,48 | 19,26 | 18,30 | 18,30 | -1,85% | 2.067.841,00 |
| 31.07.2025 | 18,86 | 19,24 | 18,50 | 18,65 | -3,97% | 2.962.185,00 |
| 30.07.2025 | 20,02 | 20,75 | 19,42 | 19,42 | -3,41% | 2.170.953,00 |
| 29.07.2025 | 20,34 | 20,70 | 20,07 | 20,10 | -1,23% | 1.281.690,00 |
| 28.07.2025 | 20,52 | 21,29 | 20,31 | 20,35 | -1,69% | 2.505.036,00 |
| 25.07.2025 | 20,81 | 21,20 | 19,86 | 20,70 | -15,96% | 7.709.523,00 |
| 24.07.2025 | 24,50 | 24,80 | 24,05 | 24,63 | 1,82% | 1.181.540,00 |
| 23.07.2025 | 23,49 | 24,43 | 23,25 | 24,19 | 4,81% | 1.525.753,00 |
| 22.07.2025 | 22,33 | 23,16 | 22,27 | 23,08 | 3,17% | 1.090.729,00 |
| 21.07.2025 | 22,01 | 22,59 | 21,96 | 22,37 | 2,10% | 871.795,00 |
| 18.07.2025 | 22,33 | 22,63 | 21,80 | 21,91 | -1,13% | 865.710,00 |
| 17.07.2025 | 22,29 | 22,33 | 21,89 | 22,16 | 0,05% | 774.172,00 |
| 16.07.2025 | 22,22 | 22,66 | 22,15 | 22,15 | -1,25% | 700.860,00 |
| 15.07.2025 | 22,15 | 22,64 | 22,13 | 22,43 | 1,31% | 665.420,00 |
| 14.07.2025 | 22,50 | 22,76 | 22,13 | 22,14 | -2,85% | 720.055,00 |
| 11.07.2025 | 23,53 | 23,53 | 22,77 | 22,79 | -3,92% | 793.221,00 |
| 10.07.2025 | 23,20 | 23,80 | 23,11 | 23,72 | 2,07% | 687.137,00 |
| 09.07.2025 | 23,20 | 23,55 | 22,87 | 23,24 | -0,17% | 663.904,00 |
| 08.07.2025 | 22,80 | 23,34 | 22,67 | 23,28 | 1,79% | 413.137,00 |
| 07.07.2025 | 23,14 | 23,19 | 22,68 | 22,87 | -1,29% | 497.746,00 |
| 04.07.2025 | 23,03 | 23,21 | 22,72 | 23,17 | -0,56% | 504.325,00 |
| 03.07.2025 | 24,00 | 24,03 | 23,13 | 23,30 | -1,23% | 894.961,00 |
| 02.07.2025 | 23,90 | 24,50 | 23,09 | 23,59 | -0,46% | 1.369.880,00 |
| 01.07.2025 | 22,64 | 23,70 | 22,64 | 23,70 | 2,24% | 767.782,00 |
| 30.06.2025 | 22,83 | 23,28 | 22,63 | 23,18 | 1,80% | 854.348,00 |
| 27.06.2025 | 22,89 | 23,41 | 22,52 | 22,77 | 2,99% | 1.482.259,00 |
| 26.06.2025 | 21,61 | 22,11 | 21,55 | 22,11 | 2,74% | 560.312,00 |
| 25.06.2025 | 21,93 | 22,06 | 21,52 | 21,52 | -1,47% | 599.570,00 |
| 24.06.2025 | 21,78 | 22,06 | 21,66 | 21,84 | 3,70% | 779.909,00 |
| 23.06.2025 | 21,15 | 21,46 | 21,04 | 21,06 | -1,63% | 460.908,00 |
| 20.06.2025 | 21,74 | 21,85 | 21,39 | 21,41 | -0,46% | 1.237.928,00 |
| 19.06.2025 | 21,34 | 21,71 | 21,34 | 21,51 | -1,19% | 524.210,00 |
| 18.06.2025 | 21,34 | 21,86 | 21,09 | 21,77 | 2,01% | 938.149,00 |
| 17.06.2025 | 21,58 | 21,98 | 21,34 | 21,34 | -1,57% | 600.839,00 |
| 16.06.2025 | 21,24 | 21,85 | 21,24 | 21,68 | 2,65% | 721.148,00 |
| 13.06.2025 | 21,25 | 21,40 | 20,96 | 21,12 | -2,90% | 730.042,00 |
| 12.06.2025 | 22,10 | 22,34 | 21,48 | 21,75 | -2,55% | 1.021.800,00 |
| 11.06.2025 | 22,97 | 23,11 | 22,32 | 22,32 | -2,79% | 712.280,00 |
| 10.06.2025 | 22,59 | 23,00 | 22,52 | 22,96 | 1,46% | 697.237,00 |
| 09.06.2025 | 21,60 | 22,81 | 21,59 | 22,63 | 4,48% | 932.298,00 |
| 06.06.2025 | 21,58 | 21,66 | 21,24 | 21,66 | -0,32% | 564.184,00 |
| 05.06.2025 | 22,38 | 22,38 | 21,50 | 21,73 | -2,64% | 1.119.058,00 |
| 04.06.2025 | 22,60 | 22,94 | 22,07 | 22,32 | -1,06% | 1.150.808,00 |
| 03.06.2025 | 22,50 | 22,68 | 22,17 | 22,56 | -0,09% | 701.805,00 |
| 02.06.2025 | 22,32 | 22,65 | 22,10 | 22,58 | -0,96% | 1.125.100,00 |
| 30.05.2025 | 22,61 | 23,36 | 22,38 | 22,80 | -0,70% | 7.758.261,00 |
| 29.05.2025 | 23,90 | 24,39 | 22,96 | 22,96 | -2,34% | 881.672,00 |
| 28.05.2025 | 23,45 | 23,59 | 23,26 | 23,51 | 0,21% | 698.611,00 |
| 27.05.2025 | 22,18 | 23,46 | 22,15 | 23,46 | 5,11% | 1.313.613,00 |
| 26.05.2025 | 22,44 | 22,58 | 22,28 | 22,32 | 1,32% | 569.376,00 |
| 23.05.2025 | 22,53 | 22,58 | 21,49 | 22,03 | -2,91% | 1.409.552,00 |
| 22.05.2025 | 22,60 | 22,99 | 22,50 | 22,69 | -2,74% | 976.848,00 |
| 21.05.2025 | 23,77 | 23,77 | 23,33 | 23,33 | -2,71% | 794.417,00 |
| 20.05.2025 | 23,01 | 23,98 | 22,75 | 23,98 | 2,96% | 915.353,00 |
| 19.05.2025 | 23,17 | 23,48 | 22,90 | 23,29 | -0,21% | 594.391,00 |
| 16.05.2025 | 23,14 | 23,66 | 22,96 | 23,34 | 0,86% | 691.139,00 |
| 15.05.2025 | 22,98 | 23,24 | 22,72 | 23,14 | -0,69% | 939.307,00 |