Puma SE
[WKN: 696960 | ISIN: DE0006969603]
Aktienkurse
23,700€ 2,24%
Echtzeit-Aktienkurs Puma SE
Bid: Ask:

Aktienkurse zur Puma SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 22,64 23,70 22,64 23,70 2,24% 766.282,00
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
04.03.2025 28,60 28,67 27,06 27,37 -5,33% 1.611.509,00
03.03.2025 28,73 29,15 28,44 28,91 0,28% 684.309,00
28.02.2025 29,38 29,40 28,62 28,83 -2,30% 1.407.897,00
27.02.2025 29,57 30,04 29,20 29,51 -1,14% 916.670,00
26.02.2025 30,12 30,20 29,78 29,85 -0,50% 678.234,00
25.02.2025 29,75 30,16 29,51 30,00 0,84% 929.462,00
24.02.2025 29,07 29,86 28,77 29,75 4,35% 1.388.661,00
21.02.2025 28,26 28,81 28,09 28,51 1,10% 1.016.317,00
20.02.2025 28,85 28,91 28,20 28,20 -2,83% 1.266.082,00
19.02.2025 29,51 29,74 28,79 29,02 -1,43% 984.152,00
18.02.2025 29,85 29,87 29,20 29,44 -0,94% 777.669,00
17.02.2025 29,91 29,93 29,43 29,72 -0,47% 681.800,00
14.02.2025 30,53 30,80 29,86 29,86 -1,42% 922.770,00
13.02.2025 30,42 30,54 29,81 30,29 0,46% 804.222,00
12.02.2025 29,50 30,37 29,33 30,15 3,04% 1.422.152,00
11.02.2025 29,03 29,66 28,67 29,26 0,38% 977.552,00
10.02.2025 28,46 29,16 28,29 29,15 2,93% 1.097.588,00
07.02.2025 29,72 29,87 28,32 28,32 -4,68% 1.622.934,00