45,425€
0,97%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 45,12 | 45,80 | 45,12 | 45,42 | 0,93% | 136.348,00 |
| 17.12.2024 | 45,10 | 45,63 | 44,76 | 45,00 | -0,31% | 402.130,00 |
| 16.12.2024 | 45,55 | 45,98 | 44,49 | 45,14 | -1,33% | 393.374,00 |
| 13.12.2024 | 46,88 | 47,11 | 45,75 | 45,75 | -2,62% | 485.429,00 |
| 12.12.2024 | 46,38 | 47,15 | 46,04 | 46,98 | 1,42% | 377.572,00 |
| 11.12.2024 | 45,81 | 46,39 | 45,13 | 46,32 | 0,17% | 341.727,00 |
| 10.12.2024 | 45,99 | 46,45 | 45,88 | 46,24 | -0,11% | 228.801,00 |
| 09.12.2024 | 46,80 | 46,95 | 46,04 | 46,29 | -0,52% | 488.541,00 |
| 06.12.2024 | 45,66 | 46,80 | 45,66 | 46,53 | 1,68% | 829.659,00 |
| 05.12.2024 | 44,98 | 46,04 | 44,58 | 45,76 | 4,83% | 656.709,00 |
| 04.12.2024 | 43,10 | 44,07 | 42,92 | 43,65 | 1,54% | 445.447,00 |
| 03.12.2024 | 43,28 | 44,00 | 42,96 | 42,99 | -0,39% | 511.054,00 |
| 02.12.2024 | 44,46 | 44,46 | 42,50 | 43,16 | -2,57% | 397.031,00 |
| 29.11.2024 | 44,00 | 44,36 | 43,88 | 44,30 | 0,52% | 187.555,00 |
| 28.11.2024 | 44,32 | 44,82 | 43,87 | 44,07 | -0,59% | 142.609,00 |
| 27.11.2024 | 44,90 | 45,04 | 43,92 | 44,33 | -1,49% | 237.193,00 |
| 26.11.2024 | 44,30 | 45,69 | 44,14 | 45,00 | 1,15% | 535.291,00 |
| 25.11.2024 | 44,44 | 44,93 | 43,56 | 44,49 | 1,51% | 929.598,00 |
| 22.11.2024 | 44,39 | 44,42 | 42,63 | 43,83 | -0,77% | 463.454,00 |
| 21.11.2024 | 44,58 | 44,81 | 43,31 | 44,17 | -2,41% | 455.528,00 |
| 20.11.2024 | 46,23 | 46,53 | 45,26 | 45,26 | -1,37% | 370.357,00 |
| 19.11.2024 | 46,76 | 46,89 | 45,48 | 45,89 | -1,99% | 431.389,00 |
| 18.11.2024 | 46,54 | 47,35 | 46,46 | 46,82 | 0,60% | 516.604,00 |
| 15.11.2024 | 46,13 | 46,86 | 46,06 | 46,54 | 0,39% | 544.307,00 |
| 14.11.2024 | 46,50 | 46,79 | 46,18 | 46,36 | -0,26% | 385.468,00 |
| 13.11.2024 | 46,08 | 46,77 | 45,45 | 46,48 | 0,85% | 356.073,00 |
| 12.11.2024 | 47,01 | 47,18 | 45,69 | 46,09 | -2,91% | 536.106,00 |
| 11.11.2024 | 46,33 | 47,93 | 46,33 | 47,47 | 3,78% | 861.962,00 |
| 08.11.2024 | 45,79 | 46,06 | 45,19 | 45,74 | -0,04% | 546.828,00 |
| 07.11.2024 | 43,00 | 46,34 | 42,75 | 45,76 | 5,68% | 1.086.507,00 |
| 06.11.2024 | 41,91 | 43,83 | 39,83 | 43,30 | 2,10% | 1.277.733,00 |
| 05.11.2024 | 42,70 | 42,76 | 42,23 | 42,41 | -0,02% | 486.877,00 |
| 04.11.2024 | 43,00 | 43,26 | 42,40 | 42,42 | -1,53% | 506.125,00 |
| 01.11.2024 | 41,85 | 43,08 | 41,85 | 43,08 | 3,11% | 363.330,00 |
| 31.10.2024 | 41,51 | 42,36 | 41,44 | 41,78 | -0,36% | 538.518,00 |
| 30.10.2024 | 42,07 | 42,70 | 41,80 | 41,93 | -1,96% | 602.600,00 |
| 29.10.2024 | 43,00 | 43,31 | 42,40 | 42,77 | -0,95% | 456.185,00 |
| 28.10.2024 | 42,80 | 44,72 | 42,79 | 43,18 | 1,50% | 912.331,00 |
| 25.10.2024 | 40,48 | 42,54 | 40,28 | 42,54 | 5,01% | 869.034,00 |
| 24.10.2024 | 39,03 | 40,92 | 38,90 | 40,51 | 3,32% | 634.924,00 |
| 23.10.2024 | 39,58 | 40,08 | 38,87 | 39,21 | -1,11% | 410.642,00 |
| 22.10.2024 | 39,58 | 39,76 | 39,16 | 39,65 | 0,15% | 251.818,00 |
| 21.10.2024 | 39,23 | 39,79 | 39,16 | 39,59 | 0,56% | 414.004,00 |
| 18.10.2024 | 39,46 | 39,94 | 39,09 | 39,37 | 0,69% | 447.438,00 |
| 17.10.2024 | 38,88 | 39,39 | 38,52 | 39,10 | -0,20% | 365.450,00 |
| 16.10.2024 | 37,60 | 39,39 | 37,03 | 39,18 | 3,60% | 525.812,00 |
| 15.10.2024 | 36,18 | 38,19 | 35,94 | 37,82 | 5,06% | 711.847,00 |
| 14.10.2024 | 36,30 | 36,34 | 35,87 | 36,00 | -0,55% | 366.401,00 |
| 11.10.2024 | 36,16 | 36,52 | 36,01 | 36,20 | -0,03% | 258.528,00 |
| 10.10.2024 | 36,62 | 36,67 | 35,84 | 36,21 | -0,30% | 397.895,00 |
| 09.10.2024 | 36,28 | 36,87 | 36,01 | 36,32 | 0,47% | 304.769,00 |
| 08.10.2024 | 36,21 | 36,58 | 35,85 | 36,15 | -2,24% | 453.517,00 |
| 07.10.2024 | 37,69 | 37,69 | 36,66 | 36,98 | -0,35% | 345.073,00 |
| 04.10.2024 | 36,85 | 37,27 | 36,82 | 37,11 | 0,92% | 357.967,00 |
| 03.10.2024 | 37,10 | 37,27 | 36,61 | 36,77 | -1,02% | 279.060,00 |
| 02.10.2024 | 37,40 | 37,73 | 36,98 | 37,15 | -1,17% | 429.885,00 |
| 01.10.2024 | 37,55 | 39,11 | 37,28 | 37,59 | 0,24% | 516.850,00 |
| 30.09.2024 | 38,55 | 39,09 | 37,50 | 37,50 | -2,90% | 571.509,00 |
| 27.09.2024 | 38,24 | 39,28 | 38,21 | 38,62 | 2,74% | 609.524,00 |
| 26.09.2024 | 37,80 | 38,65 | 37,49 | 37,59 | 1,95% | 584.392,00 |
| 25.09.2024 | 36,23 | 37,25 | 36,18 | 36,87 | 1,65% | 366.370,00 |
| 24.09.2024 | 36,07 | 36,60 | 35,90 | 36,27 | 2,66% | 589.819,00 |
| 23.09.2024 | 35,40 | 35,43 | 34,71 | 35,33 | 0,17% | 583.866,00 |
| 20.09.2024 | 37,11 | 37,17 | 35,27 | 35,27 | -6,47% | 1.772.768,00 |
| 19.09.2024 | 37,79 | 38,63 | 37,40 | 37,71 | 1,05% | 590.108,00 |
| 18.09.2024 | 38,10 | 38,28 | 37,32 | 37,32 | -2,46% | 536.557,00 |
| 17.09.2024 | 38,51 | 38,93 | 38,22 | 38,26 | -0,31% | 362.164,00 |
| 16.09.2024 | 38,20 | 39,31 | 37,87 | 38,38 | 0,21% | 251.940,00 |
| 13.09.2024 | 37,86 | 38,91 | 37,78 | 38,30 | 1,03% | 463.123,00 |
| 12.09.2024 | 38,52 | 38,59 | 37,47 | 37,91 | -0,16% | 346.437,00 |
| 11.09.2024 | 38,57 | 38,98 | 37,67 | 37,97 | -1,50% | 434.664,00 |
| 10.09.2024 | 39,21 | 39,80 | 38,43 | 38,55 | -2,08% | 310.361,00 |
| 09.09.2024 | 38,94 | 39,47 | 38,35 | 39,37 | 0,97% | 317.404,00 |
| 06.09.2024 | 39,25 | 39,53 | 38,69 | 38,99 | -0,76% | 384.674,00 |
| 05.09.2024 | 39,32 | 39,78 | 38,78 | 39,29 | -0,51% | 315.966,00 |
| 04.09.2024 | 38,66 | 39,60 | 38,18 | 39,49 | 0,74% | 340.822,00 |
| 03.09.2024 | 39,65 | 40,40 | 38,86 | 39,20 | 1,21% | 439.655,00 |
| 02.09.2024 | 39,00 | 39,12 | 38,36 | 38,73 | -0,92% | 217.230,00 |
| 30.08.2024 | 38,25 | 39,44 | 38,22 | 39,09 | 1,56% | 686.011,00 |
| 29.08.2024 | 37,84 | 38,76 | 37,82 | 38,49 | 1,37% | 395.497,00 |
| 28.08.2024 | 38,50 | 39,07 | 37,97 | 37,97 | -1,48% | 295.487,00 |
| 27.08.2024 | 37,35 | 38,92 | 37,35 | 38,54 | 3,38% | 387.197,00 |
| 26.08.2024 | 37,48 | 37,61 | 37,16 | 37,28 | -0,56% | 194.786,00 |
| 23.08.2024 | 37,09 | 37,58 | 36,73 | 37,49 | 0,89% | 232.785,00 |
| 22.08.2024 | 37,17 | 37,61 | 37,07 | 37,16 | 0,08% | 209.843,00 |
| 21.08.2024 | 37,09 | 37,48 | 37,05 | 37,13 | 0,05% | 225.692,00 |
| 20.08.2024 | 37,50 | 37,68 | 37,00 | 37,11 | -0,96% | 336.444,00 |
| 19.08.2024 | 37,02 | 37,54 | 37,01 | 37,47 | 1,71% | 273.376,00 |
| 16.08.2024 | 37,30 | 37,50 | 36,84 | 36,84 | -0,81% | 327.080,00 |
| 15.08.2024 | 36,74 | 37,63 | 36,36 | 37,14 | 1,14% | 294.422,00 |
| 14.08.2024 | 36,42 | 37,57 | 36,38 | 36,72 | 1,44% | 664.897,00 |
| 13.08.2024 | 34,84 | 36,20 | 34,84 | 36,20 | 3,99% | 479.258,00 |
| 12.08.2024 | 35,40 | 36,10 | 34,81 | 34,81 | -0,29% | 837.483,00 |
| 09.08.2024 | 35,70 | 35,83 | 34,21 | 34,91 | -1,88% | 1.327.292,00 |
| 08.08.2024 | 36,60 | 37,02 | 35,06 | 35,58 | -3,73% | 1.186.869,00 |
| 07.08.2024 | 37,20 | 38,00 | 35,54 | 36,96 | -10,81% | 3.532.035,00 |
| 06.08.2024 | 42,13 | 42,43 | 40,71 | 41,44 | -1,38% | 444.902,00 |
| 05.08.2024 | 42,11 | 42,87 | 40,35 | 42,02 | -3,47% | 617.836,00 |
| 02.08.2024 | 44,50 | 44,82 | 43,24 | 43,53 | -3,31% | 383.563,00 |
| 01.08.2024 | 45,68 | 46,31 | 45,02 | 45,02 | -1,92% | 333.303,00 |