20,700€
-15,96%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 24,34 | 24,34 | 23,21 | 23,30 | -4,04% | 1.469.162,00 |
| 13.05.2025 | 24,14 | 24,54 | 23,78 | 24,28 | 1,04% | 849.429,00 |
| 12.05.2025 | 23,41 | 24,34 | 23,26 | 24,03 | 6,47% | 1.530.128,00 |
| 09.05.2025 | 24,94 | 24,99 | 22,57 | 22,57 | -8,21% | 1.974.367,00 |
| 08.05.2025 | 24,42 | 25,39 | 23,57 | 24,59 | 5,22% | 2.221.997,00 |
| 07.05.2025 | 24,00 | 24,26 | 23,37 | 23,37 | -1,27% | 836.814,00 |
| 06.05.2025 | 23,82 | 24,10 | 23,17 | 23,67 | -0,59% | 956.964,00 |
| 05.05.2025 | 23,21 | 24,03 | 22,98 | 23,81 | 3,30% | 871.329,00 |
| 02.05.2025 | 22,97 | 23,29 | 22,79 | 23,05 | 2,13% | 882.333,00 |
| 30.04.2025 | 22,80 | 22,99 | 22,27 | 22,57 | -0,79% | 883.028,00 |
| 29.04.2025 | 22,90 | 23,57 | 22,75 | 22,75 | -0,70% | 713.924,00 |
| 28.04.2025 | 22,66 | 23,27 | 22,60 | 22,91 | 0,79% | 484.955,00 |
| 25.04.2025 | 23,55 | 23,69 | 22,73 | 22,73 | -2,49% | 796.965,00 |
| 24.04.2025 | 22,32 | 23,36 | 22,08 | 23,31 | 2,82% | 930.531,00 |
| 23.04.2025 | 22,25 | 23,60 | 22,20 | 22,67 | 3,05% | 1.892.761,00 |
| 22.04.2025 | 21,03 | 22,11 | 20,65 | 22,00 | 6,69% | 1.573.504,00 |
| 17.04.2025 | 19,97 | 20,63 | 19,60 | 20,62 | 4,06% | 1.549.151,00 |
| 16.04.2025 | 19,65 | 19,91 | 19,39 | 19,82 | -0,15% | 1.227.290,00 |
| 15.04.2025 | 20,10 | 20,27 | 19,63 | 19,85 | 1,35% | 2.195.726,00 |
| 14.04.2025 | 19,72 | 19,96 | 19,41 | 19,58 | 2,94% | 1.248.450,00 |
| 11.04.2025 | 19,26 | 19,30 | 18,42 | 19,02 | 0,26% | 2.510.178,00 |
| 10.04.2025 | 20,88 | 21,33 | 18,97 | 18,97 | 3,13% | 2.413.193,00 |
| 09.04.2025 | 18,40 | 19,05 | 18,17 | 18,40 | -3,46% | 1.595.604,00 |
| 08.04.2025 | 19,39 | 19,39 | 18,47 | 19,06 | 1,90% | 1.543.789,00 |
| 07.04.2025 | 18,60 | 20,10 | 18,07 | 18,70 | -7,29% | 2.744.704,00 |
| 04.04.2025 | 20,30 | 20,90 | 18,68 | 20,17 | -0,59% | 3.170.573,00 |
| 03.04.2025 | 20,90 | 21,14 | 19,73 | 20,29 | -11,16% | 4.242.755,00 |
| 02.04.2025 | 22,81 | 23,07 | 22,64 | 22,84 | -0,13% | 564.620,00 |
| 01.04.2025 | 22,59 | 23,05 | 22,21 | 22,87 | 2,14% | 840.898,00 |
| 31.03.2025 | 22,34 | 22,52 | 21,87 | 22,39 | -1,06% | 821.452,00 |
| 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 |