25,825€
4,64%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 24,94 | 26,66 | 24,87 | 25,98 | 5,27% | 1.506.281,00 |
| 29.04.2026 | 25,09 | 25,62 | 24,44 | 24,68 | -1,28% | 698.864,00 |
| 28.04.2026 | 25,38 | 25,53 | 24,96 | 25,00 | -0,36% | 828.252,00 |
| 27.04.2026 | 25,10 | 25,47 | 24,82 | 25,09 | 0,36% | 398.450,00 |
| 24.04.2026 | 25,00 | 25,13 | 24,47 | 25,00 | -1,07% | 594.945,00 |
| 23.04.2026 | 25,70 | 25,82 | 25,00 | 25,27 | -2,47% | 634.292,00 |
| 22.04.2026 | 26,10 | 26,59 | 25,83 | 25,91 | -1,11% | 579.550,00 |
| 21.04.2026 | 26,36 | 26,69 | 25,97 | 26,20 | 0,46% | 839.037,00 |
| 20.04.2026 | 25,38 | 26,18 | 25,36 | 26,08 | 1,05% | 748.128,00 |
| 17.04.2026 | 25,33 | 26,12 | 25,23 | 25,81 | 2,50% | 1.068.007,00 |
| 16.04.2026 | 25,00 | 25,32 | 24,79 | 25,18 | 0,88% | 648.598,00 |
| 15.04.2026 | 24,50 | 25,05 | 24,01 | 24,96 | 2,04% | 860.569,00 |
| 14.04.2026 | 24,26 | 24,95 | 24,18 | 24,46 | 1,45% | 828.630,00 |
| 13.04.2026 | 24,28 | 24,44 | 23,95 | 24,11 | -2,59% | 663.684,00 |
| 10.04.2026 | 24,34 | 25,49 | 24,31 | 24,75 | 1,77% | 1.330.248,00 |
| 09.04.2026 | 23,29 | 24,36 | 22,91 | 24,32 | 3,80% | 874.464,00 |
| 08.04.2026 | 23,50 | 24,00 | 23,09 | 23,43 | 5,11% | 1.480.000,00 |
| 07.04.2026 | 22,04 | 22,89 | 21,95 | 22,29 | 1,09% | 807.642,00 |
| 02.04.2026 | 22,55 | 22,79 | 21,92 | 22,05 | -3,75% | 680.029,00 |
| 01.04.2026 | 21,99 | 23,09 | 21,99 | 22,91 | 5,53% | 981.956,00 |
| 31.03.2026 | 21,51 | 22,00 | 21,45 | 21,71 | 0,60% | 607.688,00 |
| 30.03.2026 | 21,34 | 21,86 | 21,20 | 21,58 | 0,51% | 511.373,00 |
| 27.03.2026 | 21,60 | 21,90 | 20,78 | 21,47 | -0,42% | 630.914,00 |
| 26.03.2026 | 21,72 | 22,26 | 21,48 | 21,56 | -1,87% | 592.589,00 |
| 25.03.2026 | 21,56 | 22,76 | 21,56 | 21,97 | 4,12% | 1.244.571,00 |
| 24.03.2026 | 20,50 | 21,51 | 20,31 | 21,10 | 3,33% | 712.301,00 |
| 23.03.2026 | 19,78 | 21,21 | 19,61 | 20,42 | 1,79% | 827.605,00 |
| 20.03.2026 | 20,96 | 21,10 | 20,06 | 20,06 | -2,86% | 1.081.299,00 |
| 19.03.2026 | 21,25 | 21,26 | 20,06 | 20,65 | -4,00% | 1.196.111,00 |
| 18.03.2026 | 22,20 | 22,52 | 21,39 | 21,51 | -2,76% | 781.374,00 |
| 17.03.2026 | 21,97 | 22,40 | 21,81 | 22,12 | 0,64% | 577.247,00 |
| 16.03.2026 | 21,68 | 22,11 | 21,38 | 21,98 | 1,71% | 516.696,00 |
| 13.03.2026 | 21,70 | 22,00 | 20,91 | 21,61 | -0,64% | 701.963,00 |
| 12.03.2026 | 21,41 | 22,19 | 21,30 | 21,75 | 0,88% | 767.684,00 |
| 11.03.2026 | 21,82 | 22,15 | 21,38 | 21,56 | -1,96% | 507.554,00 |
| 10.03.2026 | 22,23 | 22,52 | 21,44 | 21,99 | 0,69% | 651.341,00 |
| 09.03.2026 | 21,75 | 21,96 | 21,18 | 21,84 | -2,50% | 988.957,00 |
| 06.03.2026 | 23,00 | 23,09 | 22,25 | 22,40 | -0,97% | 707.637,00 |
| 05.03.2026 | 21,40 | 23,46 | 21,35 | 22,62 | 4,48% | 1.290.533,00 |
| 04.03.2026 | 21,84 | 22,09 | 21,41 | 21,65 | -0,82% | 921.905,00 |
| 03.03.2026 | 22,00 | 22,04 | 21,26 | 21,83 | -2,02% | 1.308.826,00 |
| 02.03.2026 | 22,82 | 23,10 | 22,11 | 22,28 | -6,23% | 1.414.003,00 |
| 27.02.2026 | 24,68 | 24,70 | 22,85 | 23,76 | -4,31% | 1.491.888,00 |
| 26.02.2026 | 22,61 | 24,92 | 22,60 | 24,83 | 9,82% | 3.803.719,00 |
| 25.02.2026 | 23,24 | 23,29 | 22,46 | 22,61 | -2,63% | 843.777,00 |
| 24.02.2026 | 22,60 | 23,42 | 22,60 | 23,22 | 2,83% | 538.144,00 |
| 23.02.2026 | 22,90 | 23,80 | 22,44 | 22,58 | -2,88% | 696.379,00 |
| 20.02.2026 | 23,04 | 23,36 | 22,51 | 23,25 | 1,44% | 859.031,00 |
| 19.02.2026 | 23,50 | 23,90 | 22,77 | 22,92 | -2,92% | 590.690,00 |
| 18.02.2026 | 23,61 | 23,72 | 22,63 | 23,61 | 0,30% | 849.142,00 |
| 17.02.2026 | 23,20 | 23,68 | 22,61 | 23,54 | 1,47% | 620.331,00 |
| 16.02.2026 | 23,45 | 24,02 | 23,18 | 23,20 | -1,07% | 479.962,00 |
| 13.02.2026 | 22,77 | 23,72 | 22,66 | 23,45 | 2,49% | 738.587,00 |
| 12.02.2026 | 22,95 | 23,28 | 22,69 | 22,88 | -0,13% | 366.880,00 |
| 11.02.2026 | 23,20 | 23,42 | 22,72 | 22,91 | -2,72% | 474.064,00 |
| 10.02.2026 | 23,59 | 23,84 | 23,17 | 23,55 | 1,73% | 653.211,00 |
| 09.02.2026 | 22,83 | 23,75 | 22,66 | 23,15 | 1,98% | 677.623,00 |
| 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 |