45,390€
3,42%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 43,91 | 45,50 | 43,84 | 45,34 | 3,30% | 314.633,00 |
| 25.07.2024 | 44,05 | 44,06 | 43,34 | 43,89 | -1,24% | 234.977,00 |
| 24.07.2024 | 44,21 | 44,76 | 43,95 | 44,44 | -0,43% | 272.869,00 |
| 23.07.2024 | 44,68 | 44,92 | 44,24 | 44,63 | -0,51% | 162.069,00 |
| 22.07.2024 | 44,17 | 45,23 | 44,13 | 44,86 | 2,02% | 293.166,00 |
| 19.07.2024 | 43,96 | 44,37 | 43,64 | 43,97 | -0,63% | 291.720,00 |
| 18.07.2024 | 44,43 | 44,99 | 43,99 | 44,25 | -0,41% | 263.348,00 |
| 17.07.2024 | 44,21 | 44,67 | 43,74 | 44,43 | 2,21% | 397.822,00 |
| 16.07.2024 | 44,20 | 44,20 | 42,53 | 43,47 | -2,16% | 472.633,00 |
| 15.07.2024 | 44,41 | 44,43 | 43,63 | 44,43 | -0,60% | 285.534,00 |
| 12.07.2024 | 43,73 | 44,79 | 43,25 | 44,70 | 3,14% | 449.036,00 |
| 11.07.2024 | 43,36 | 43,54 | 43,01 | 43,34 | 0,84% | 228.687,00 |
| 10.07.2024 | 42,48 | 43,29 | 42,42 | 42,98 | 0,99% | 263.701,00 |
| 09.07.2024 | 42,80 | 42,89 | 42,34 | 42,56 | -0,70% | 236.350,00 |
| 08.07.2024 | 43,65 | 43,98 | 42,81 | 42,86 | -1,97% | 296.435,00 |
| 05.07.2024 | 43,23 | 43,82 | 43,19 | 43,72 | 1,32% | 283.722,00 |
| 04.07.2024 | 43,45 | 43,57 | 42,49 | 43,15 | -0,69% | 338.087,00 |
| 03.07.2024 | 43,31 | 43,86 | 42,41 | 43,45 | -0,11% | 581.737,00 |
| 02.07.2024 | 43,69 | 43,75 | 42,52 | 43,50 | -0,43% | 537.638,00 |
| 01.07.2024 | 43,54 | 44,02 | 42,89 | 43,69 | 1,91% | 423.256,00 |
| 28.06.2024 | 43,19 | 43,70 | 41,80 | 42,87 | -2,57% | 860.518,00 |
| 27.06.2024 | 43,83 | 44,05 | 43,23 | 44,00 | 0,11% | 376.526,00 |
| 26.06.2024 | 44,08 | 44,89 | 43,86 | 43,95 | 0,00% | 362.642,00 |
| 25.06.2024 | 44,50 | 44,68 | 43,72 | 43,95 | -1,57% | 305.841,00 |
| 24.06.2024 | 44,05 | 45,17 | 43,94 | 44,65 | 1,36% | 405.298,00 |
| 21.06.2024 | 44,64 | 44,68 | 43,73 | 44,05 | -0,97% | 709.944,00 |
| 20.06.2024 | 43,80 | 44,64 | 43,67 | 44,48 | 1,78% | 302.331,00 |
| 19.06.2024 | 44,30 | 44,58 | 43,70 | 43,70 | -1,49% | 276.835,00 |
| 18.06.2024 | 45,38 | 45,50 | 44,00 | 44,36 | -1,47% | 446.968,00 |
| 17.06.2024 | 45,06 | 45,27 | 43,35 | 45,02 | -0,09% | 429.539,00 |
| 14.06.2024 | 46,53 | 46,69 | 45,06 | 45,06 | -3,22% | 441.857,00 |
| 13.06.2024 | 47,13 | 47,14 | 46,54 | 46,56 | -1,54% | 323.991,00 |
| 12.06.2024 | 47,08 | 47,83 | 46,80 | 47,29 | 0,68% | 279.548,00 |
| 11.06.2024 | 46,95 | 47,66 | 46,51 | 46,97 | 0,04% | 407.423,00 |
| 10.06.2024 | 47,03 | 47,26 | 46,53 | 46,95 | -1,10% | 292.082,00 |
| 07.06.2024 | 47,43 | 47,76 | 47,00 | 47,47 | -0,19% | 368.757,00 |
| 06.06.2024 | 47,24 | 47,89 | 47,21 | 47,56 | 1,34% | 371.448,00 |
| 05.06.2024 | 47,86 | 48,23 | 46,79 | 46,93 | -1,39% | 286.476,00 |
| 04.06.2024 | 48,07 | 48,43 | 46,82 | 47,59 | -1,16% | 427.067,00 |
| 03.06.2024 | 48,00 | 48,55 | 47,72 | 48,15 | 1,26% | 451.200,00 |
| 31.05.2024 | 47,60 | 47,71 | 46,90 | 47,55 | -0,36% | 787.997,00 |
| 30.05.2024 | 46,66 | 47,85 | 46,45 | 47,72 | 1,75% | 453.119,00 |
| 29.05.2024 | 46,99 | 48,04 | 46,28 | 46,90 | -0,66% | 582.794,00 |
| 28.05.2024 | 48,42 | 48,48 | 46,97 | 47,21 | -2,01% | 342.183,00 |
| 27.05.2024 | 47,80 | 48,50 | 47,70 | 48,18 | 0,94% | 169.988,00 |
| 24.05.2024 | 47,85 | 48,34 | 47,55 | 47,73 | -1,08% | 490.571,00 |
| 23.05.2024 | 49,12 | 49,19 | 47,51 | 48,25 | -3,02% | 555.743,00 |
| 22.05.2024 | 49,77 | 50,02 | 49,41 | 49,75 | -0,42% | 487.441,00 |
| 21.05.2024 | 50,40 | 50,62 | 49,64 | 49,96 | -1,30% | 401.759,00 |
| 20.05.2024 | 51,32 | 51,72 | 50,62 | 50,62 | -1,56% | 238.352,00 |
| 17.05.2024 | 51,50 | 51,84 | 50,96 | 51,42 | -0,62% | 363.511,00 |
| 16.05.2024 | 52,22 | 52,68 | 51,60 | 51,74 | -0,92% | 405.686,00 |
| 15.05.2024 | 51,54 | 52,58 | 51,08 | 52,22 | 0,69% | 467.110,00 |
| 14.05.2024 | 50,70 | 52,50 | 50,70 | 51,86 | 2,41% | 474.702,00 |
| 13.05.2024 | 51,06 | 51,98 | 50,32 | 50,64 | -0,35% | 496.270,00 |
| 10.05.2024 | 52,60 | 53,20 | 50,60 | 50,82 | -3,20% | 717.388,00 |
| 09.05.2024 | 49,88 | 52,58 | 49,51 | 52,50 | 4,71% | 1.135.894,00 |
| 08.05.2024 | 47,00 | 51,08 | 46,59 | 50,14 | 10,86% | 2.187.813,00 |
| 07.05.2024 | 45,62 | 45,79 | 45,01 | 45,23 | -0,44% | 442.019,00 |
| 06.05.2024 | 44,89 | 45,57 | 44,71 | 45,43 | 1,47% | 424.468,00 |
| 03.05.2024 | 43,09 | 45,76 | 43,06 | 44,77 | 4,60% | 1.027.976,00 |
| 02.05.2024 | 43,66 | 43,85 | 42,71 | 42,80 | -1,70% | 622.971,00 |
| 30.04.2024 | 44,30 | 44,69 | 43,29 | 43,54 | -1,74% | 515.753,00 |
| 29.04.2024 | 43,83 | 44,46 | 43,47 | 44,31 | 1,37% | 494.061,00 |
| 26.04.2024 | 42,41 | 44,13 | 42,41 | 43,71 | 3,82% | 681.363,00 |
| 25.04.2024 | 42,35 | 42,36 | 41,67 | 42,10 | -0,73% | 578.578,00 |
| 24.04.2024 | 43,10 | 43,12 | 42,27 | 42,41 | -1,23% | 510.978,00 |
| 23.04.2024 | 43,00 | 43,34 | 42,68 | 42,94 | 0,54% | 393.796,00 |
| 22.04.2024 | 42,80 | 43,41 | 42,71 | 42,71 | 0,35% | 435.526,00 |
| 19.04.2024 | 42,72 | 42,88 | 42,08 | 42,56 | -1,30% | 440.812,00 |
| 18.04.2024 | 41,61 | 43,12 | 41,55 | 43,12 | 4,10% | 678.524,00 |
| 17.04.2024 | 40,94 | 41,47 | 40,51 | 41,42 | 2,73% | 707.296,00 |
| 16.04.2024 | 40,36 | 40,76 | 39,99 | 40,32 | -0,88% | 417.481,00 |
| 15.04.2024 | 40,48 | 41,34 | 40,45 | 40,68 | 0,72% | 566.361,00 |
| 12.04.2024 | 43,00 | 43,00 | 40,39 | 40,39 | -5,05% | 877.330,00 |
| 11.04.2024 | 42,05 | 43,04 | 42,03 | 42,54 | 0,73% | 386.894,00 |
| 10.04.2024 | 42,50 | 43,49 | 42,15 | 42,23 | -0,17% | 494.948,00 |
| 09.04.2024 | 42,31 | 42,78 | 41,86 | 42,30 | -0,33% | 474.899,00 |
| 08.04.2024 | 42,13 | 42,80 | 41,80 | 42,44 | 0,71% | 564.597,00 |
| 05.04.2024 | 41,59 | 42,15 | 41,40 | 42,14 | -0,02% | 549.415,00 |
| 04.04.2024 | 41,49 | 42,18 | 41,16 | 42,15 | 1,74% | 546.576,00 |
| 03.04.2024 | 41,20 | 41,82 | 40,57 | 41,43 | 0,29% | 424.017,00 |
| 02.04.2024 | 41,81 | 42,22 | 41,22 | 41,31 | -1,69% | 569.358,00 |
| 28.03.2024 | 41,50 | 42,04 | 41,10 | 42,02 | 1,99% | 646.092,00 |
| 27.03.2024 | 41,25 | 41,47 | 40,71 | 41,20 | -0,12% | 502.467,00 |
| 26.03.2024 | 40,15 | 41,25 | 39,96 | 41,25 | 3,00% | 661.034,00 |
| 25.03.2024 | 39,24 | 40,06 | 38,93 | 40,05 | 2,17% | 426.974,00 |
| 22.03.2024 | 39,03 | 39,52 | 38,72 | 39,20 | -1,53% | 736.637,00 |
| 21.03.2024 | 40,52 | 40,80 | 39,36 | 39,81 | -0,85% | 904.880,00 |
| 20.03.2024 | 39,76 | 41,21 | 39,38 | 40,15 | -0,25% | 913.691,00 |
| 19.03.2024 | 40,73 | 40,92 | 39,92 | 40,25 | -1,40% | 582.969,00 |
| 18.03.2024 | 42,09 | 42,31 | 40,37 | 40,82 | -2,32% | 750.796,00 |
| 15.03.2024 | 42,33 | 42,64 | 41,79 | 41,79 | -1,51% | 936.614,00 |
| 14.03.2024 | 42,35 | 43,69 | 42,24 | 42,43 | 0,31% | 712.054,00 |
| 13.03.2024 | 42,76 | 42,95 | 41,86 | 42,30 | -0,94% | 560.492,00 |
| 12.03.2024 | 41,79 | 42,78 | 41,58 | 42,70 | 2,32% | 588.358,00 |
| 11.03.2024 | 41,25 | 42,15 | 41,23 | 41,73 | 0,63% | 409.123,00 |
| 08.03.2024 | 41,79 | 41,83 | 40,95 | 41,47 | -0,69% | 465.477,00 |
| 07.03.2024 | 41,02 | 41,86 | 40,31 | 41,76 | 0,80% | 521.372,00 |
| 06.03.2024 | 41,21 | 42,13 | 40,51 | 41,43 | 0,34% | 832.283,00 |