26,215€
-1,37%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 26,62 | 26,68 | 26,19 | 26,23 | -1,32% | 63.112,00 |
| 30.06.2026 | 26,89 | 27,05 | 26,20 | 26,58 | -1,12% | 694.162,00 |
| 29.06.2026 | 26,80 | 26,92 | 26,48 | 26,88 | 0,30% | 798.873,00 |
| 26.06.2026 | 26,29 | 26,84 | 26,10 | 26,80 | 1,28% | 555.188,00 |
| 25.06.2026 | 27,01 | 27,22 | 26,46 | 26,46 | -0,75% | 516.958,00 |
| 24.06.2026 | 26,30 | 27,34 | 26,22 | 26,66 | 1,99% | 953.144,00 |
| 23.06.2026 | 27,65 | 28,25 | 25,44 | 26,14 | -7,07% | 2.241.129,00 |
| 22.06.2026 | 28,28 | 28,78 | 27,96 | 28,13 | -0,35% | 771.337,00 |
| 19.06.2026 | 28,18 | 28,35 | 27,62 | 28,23 | 0,04% | 1.534.105,00 |
| 18.06.2026 | 27,66 | 28,26 | 26,98 | 28,22 | 0,57% | 1.142.766,00 |
| 17.06.2026 | 28,60 | 28,70 | 27,70 | 28,06 | -1,72% | 798.606,00 |
| 16.06.2026 | 29,10 | 29,51 | 28,35 | 28,55 | 1,93% | 975.974,00 |
| 15.06.2026 | 28,78 | 29,08 | 27,99 | 28,01 | -0,14% | 507.774,00 |
| 12.06.2026 | 28,20 | 28,64 | 28,05 | 28,05 | 0,94% | 821.917,00 |
| 11.06.2026 | 27,00 | 28,27 | 26,98 | 27,79 | 3,39% | 736.614,00 |
| 10.06.2026 | 26,98 | 27,24 | 26,26 | 26,88 | -0,44% | 555.877,00 |
| 09.06.2026 | 26,69 | 27,63 | 26,64 | 27,00 | 0,37% | 511.078,00 |
| 08.06.2026 | 26,45 | 27,09 | 26,28 | 26,90 | 0,60% | 374.283,00 |
| 05.06.2026 | 27,58 | 27,83 | 26,74 | 26,74 | -3,26% | 445.423,00 |
| 04.06.2026 | 27,51 | 28,61 | 27,20 | 27,64 | 4,54% | 894.595,00 |
| 03.06.2026 | 27,04 | 27,19 | 26,34 | 26,44 | -3,78% | 883.786,00 |
| 02.06.2026 | 28,02 | 28,27 | 27,27 | 27,48 | -1,19% | 860.307,00 |
| 01.06.2026 | 29,36 | 29,36 | 27,67 | 27,81 | -4,33% | 900.165,00 |
| 29.05.2026 | 30,29 | 30,31 | 28,85 | 29,07 | -3,10% | 783.725,00 |
| 28.05.2026 | 29,28 | 30,10 | 29,20 | 30,00 | 0,47% | 915.621,00 |
| 27.05.2026 | 28,04 | 30,16 | 28,04 | 29,86 | 6,19% | 1.175.305,00 |
| 26.05.2026 | 27,93 | 28,38 | 27,54 | 28,12 | 0,97% | 556.161,00 |
| 25.05.2026 | 29,04 | 29,42 | 27,85 | 27,85 | -3,23% | 611.327,00 |
| 22.05.2026 | 27,86 | 29,58 | 27,84 | 28,78 | 5,50% | 1.795.335,00 |
| 21.05.2026 | 26,84 | 27,51 | 26,66 | 27,28 | 1,75% | 454.604,00 |
| 20.05.2026 | 26,31 | 27,08 | 25,98 | 26,81 | 1,17% | 433.668,00 |
| 19.05.2026 | 26,98 | 27,20 | 26,18 | 26,50 | -1,16% | 500.389,00 |
| 18.05.2026 | 26,18 | 27,41 | 26,04 | 26,81 | 1,13% | 887.987,00 |
| 15.05.2026 | 25,44 | 26,57 | 25,30 | 26,51 | 3,03% | 823.150,00 |
| 14.05.2026 | 25,65 | 25,84 | 25,20 | 25,73 | 0,74% | 499.552,00 |
| 13.05.2026 | 24,51 | 26,59 | 24,09 | 25,54 | 4,80% | 1.373.357,00 |
| 12.05.2026 | 25,00 | 25,33 | 24,33 | 24,37 | -3,10% | 645.367,00 |
| 11.05.2026 | 25,16 | 25,73 | 24,98 | 25,15 | -0,08% | 602.030,00 |
| 08.05.2026 | 25,18 | 25,65 | 24,85 | 25,17 | -0,36% | 586.352,00 |
| 07.05.2026 | 25,05 | 25,57 | 24,79 | 25,26 | 1,53% | 658.565,00 |
| 06.05.2026 | 24,29 | 25,32 | 23,79 | 24,88 | 3,19% | 777.676,00 |
| 05.05.2026 | 24,20 | 24,51 | 24,02 | 24,11 | -1,19% | 633.928,00 |
| 04.05.2026 | 26,05 | 26,05 | 24,00 | 24,40 | -6,08% | 1.324.156,00 |
| 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 |