28,600€
1,17%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,26 | 28,71 | 28,19 | 28,57 | 1,06% | 2.395,00 |
| 20.02.2025 | 29,20 | 29,20 | 28,24 | 28,27 | -1,84% | 888,00 |
| 19.02.2025 | 29,49 | 29,49 | 28,80 | 28,80 | -2,67% | 1.453,00 |
| 18.02.2025 | 29,63 | 29,63 | 29,33 | 29,59 | -0,40% | 623,00 |
| 17.02.2025 | 30,07 | 30,07 | 29,50 | 29,71 | -1,46% | 2.069,00 |
| 14.02.2025 | 30,09 | 30,68 | 30,09 | 30,15 | -1,05% | 1.298,00 |
| 13.02.2025 | 30,30 | 30,47 | 30,00 | 30,47 | 0,63% | 2.201,00 |
| 12.02.2025 | 29,50 | 30,28 | 29,50 | 30,28 | 2,89% | 2.740,00 |
| 11.02.2025 | 29,40 | 29,60 | 28,70 | 29,43 | 1,03% | 1.099,00 |
| 10.02.2025 | 28,51 | 29,13 | 28,32 | 29,13 | 2,10% | 1.782,00 |
| 07.02.2025 | 29,91 | 29,91 | 28,43 | 28,53 | -3,12% | 3.140,00 |
| 06.02.2025 | 29,53 | 29,68 | 29,20 | 29,45 | 0,55% | 6.291,00 |
| 05.02.2025 | 29,20 | 29,29 | 28,84 | 29,29 | 0,10% | 2.872,00 |
| 04.02.2025 | 29,48 | 29,53 | 28,99 | 29,26 | -0,98% | 2.019,00 |
| 03.02.2025 | 29,70 | 30,08 | 28,95 | 29,55 | -3,56% | 5.147,00 |
| 31.01.2025 | 31,03 | 31,14 | 30,52 | 30,64 | -1,61% | 4.766,00 |
| 30.01.2025 | 31,24 | 31,24 | 30,60 | 31,14 | -0,67% | 1.913,00 |
| 29.01.2025 | 32,03 | 32,89 | 31,12 | 31,35 | -2,58% | 2.598,00 |
| 28.01.2025 | 31,95 | 32,18 | 30,99 | 32,18 | 1,42% | 1.381,00 |
| 27.01.2025 | 32,00 | 32,57 | 31,43 | 31,73 | -1,43% | 4.599,00 |
| 24.01.2025 | 32,70 | 33,28 | 32,10 | 32,19 | -1,11% | 8.111,00 |
| 23.01.2025 | 37,57 | 37,57 | 32,22 | 32,55 | -17,07% | 16.852,00 |
| 22.01.2025 | 40,70 | 41,72 | 38,50 | 39,25 | -3,25% | 4.072,00 |
| 21.01.2025 | 40,26 | 40,57 | 40,12 | 40,57 | 1,37% | 69,00 |
| 20.01.2025 | 40,44 | 40,45 | 40,00 | 40,02 | -1,72% | 1.749,00 |
| 17.01.2025 | 40,72 | 40,79 | 40,72 | 40,72 | -2,70% | 145,00 |
| 16.01.2025 | 41,61 | 42,12 | 41,61 | 41,85 | -0,38% | 315,00 |
| 15.01.2025 | 41,63 | 42,07 | 41,63 | 42,01 | 0,50% | 1.800,00 |
| 14.01.2025 | 41,50 | 42,10 | 41,41 | 41,80 | 1,93% | 225,00 |
| 13.01.2025 | 42,51 | 42,51 | 41,01 | 41,01 | -3,73% | 75,00 |
| 10.01.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -0,37% | 1.000,00 |
| 09.01.2025 | 42,76 | 42,76 | 42,76 | 42,76 | -0,54% | - |
| 08.01.2025 | 43,71 | 44,00 | 42,99 | 42,99 | -3,41% | 92,00 |
| 07.01.2025 | 44,31 | 44,51 | 44,26 | 44,51 | 1,46% | 10,00 |
| 06.01.2025 | 43,50 | 43,87 | 43,50 | 43,87 | 0,30% | 120,00 |
| 03.01.2025 | 43,91 | 44,26 | 43,74 | 43,74 | -0,48% | 22,00 |
| 02.01.2025 | 44,65 | 44,65 | 43,95 | 43,95 | -1,12% | 70,00 |
| 30.12.2024 | 44,70 | 44,70 | 44,12 | 44,45 | -1,22% | 400,00 |
| 27.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,46% | - |
| 23.12.2024 | 45,11 | 45,21 | 45,11 | 45,21 | 0,18% | 3,00 |
| 20.12.2024 | 44,54 | 45,13 | 44,54 | 45,13 | 0,53% | 2,00 |
| 19.12.2024 | 44,41 | 44,91 | 44,41 | 44,89 | 0,52% | 33,00 |
| 18.12.2024 | 44,66 | 44,66 | 44,66 | 44,66 | -0,47% | - |
| 17.12.2024 | 44,79 | 45,43 | 44,79 | 44,87 | -1,23% | 353,00 |
| 16.12.2024 | 45,63 | 45,97 | 45,43 | 45,43 | -0,59% | 975,00 |
| 13.12.2024 | 46,61 | 46,89 | 45,70 | 45,70 | -2,79% | 837,00 |
| 12.12.2024 | 46,07 | 47,01 | 46,07 | 47,01 | 1,82% | 258,00 |
| 11.12.2024 | 45,54 | 46,17 | 45,54 | 46,17 | 0,26% | 30,00 |
| 10.12.2024 | 45,93 | 46,26 | 45,93 | 46,05 | 0,00% | 384,00 |
| 09.12.2024 | 47,20 | 47,20 | 46,05 | 46,05 | -1,10% | 350,00 |
| 06.12.2024 | 46,10 | 46,56 | 46,10 | 46,56 | 1,22% | 525,00 |
| 05.12.2024 | 44,54 | 46,00 | 44,54 | 46,00 | 4,45% | 210,00 |
| 04.12.2024 | 42,76 | 44,04 | 42,76 | 44,04 | 2,99% | 47,00 |
| 03.12.2024 | 42,99 | 43,54 | 42,76 | 42,76 | 0,47% | 2.070,00 |
| 02.12.2024 | 44,27 | 44,27 | 42,54 | 42,56 | -3,56% | 126,00 |
| 29.11.2024 | 43,85 | 44,13 | 43,85 | 44,13 | 0,52% | 112,00 |
| 28.11.2024 | 44,38 | 44,38 | 43,90 | 43,90 | -1,81% | 300,00 |
| 27.11.2024 | 44,71 | 44,71 | 44,71 | 44,71 | -0,89% | - |
| 26.11.2024 | 44,06 | 45,41 | 44,06 | 45,11 | 1,69% | 448,00 |
| 25.11.2024 | 44,01 | 44,71 | 43,72 | 44,36 | 3,33% | 2.588,00 |
| 22.11.2024 | 44,05 | 44,05 | 42,93 | 42,93 | -2,79% | 26,00 |
| 21.11.2024 | 45,23 | 45,36 | 43,66 | 44,16 | -1,58% | 1.575,00 |
| 20.11.2024 | 45,90 | 46,21 | 44,62 | 44,87 | -1,82% | 668,00 |
| 19.11.2024 | 46,33 | 46,33 | 45,70 | 45,70 | -2,14% | 177,00 |
| 18.11.2024 | 46,51 | 46,70 | 46,51 | 46,70 | 0,99% | 133,00 |
| 15.11.2024 | 46,14 | 46,31 | 46,14 | 46,24 | 0,41% | 960,00 |
| 14.11.2024 | 46,12 | 46,71 | 46,05 | 46,05 | -0,73% | 322,00 |
| 13.11.2024 | 46,20 | 46,39 | 46,20 | 46,39 | 0,41% | 34,00 |
| 12.11.2024 | 47,20 | 47,20 | 46,18 | 46,20 | -1,93% | 438,00 |
| 11.11.2024 | 46,00 | 47,32 | 46,00 | 47,11 | 2,91% | 819,00 |
| 08.11.2024 | 45,71 | 45,83 | 45,40 | 45,78 | -0,04% | 7.150,00 |
| 07.11.2024 | 43,00 | 46,08 | 42,78 | 45,80 | 5,65% | 796,00 |
| 06.11.2024 | 41,50 | 43,35 | 40,13 | 43,35 | 1,83% | 643,00 |
| 05.11.2024 | 42,24 | 42,57 | 42,24 | 42,57 | -1,25% | 170,00 |
| 04.11.2024 | 42,92 | 43,11 | 42,92 | 43,11 | 1,27% | 74,00 |
| 01.11.2024 | 41,60 | 42,57 | 41,60 | 42,57 | 1,60% | 404,00 |
| 31.10.2024 | 41,86 | 42,35 | 41,86 | 41,90 | -1,48% | 489,00 |
| 30.10.2024 | 42,50 | 42,53 | 40,77 | 42,53 | -0,05% | 37,00 |
| 29.10.2024 | 42,97 | 42,98 | 42,55 | 42,55 | -0,26% | 464,00 |
| 28.10.2024 | 42,34 | 44,27 | 42,34 | 42,66 | 0,38% | 271,00 |
| 25.10.2024 | 39,94 | 42,50 | 39,94 | 42,50 | 6,54% | 846,00 |
| 24.10.2024 | 38,96 | 40,87 | 38,96 | 39,89 | 1,86% | 482,00 |
| 23.10.2024 | 39,26 | 39,99 | 39,00 | 39,16 | 0,51% | 102,00 |
| 22.10.2024 | 39,61 | 39,61 | 38,96 | 38,96 | -1,91% | 212,00 |
| 21.10.2024 | 39,01 | 39,72 | 39,01 | 39,72 | 2,21% | 110,00 |
| 18.10.2024 | 38,87 | 39,63 | 38,86 | 38,86 | -0,23% | 2,00 |
| 17.10.2024 | 39,16 | 39,22 | 38,70 | 38,95 | 2,26% | 321,00 |
| 16.10.2024 | 38,00 | 38,20 | 37,81 | 38,09 | 0,18% | 20,00 |
| 15.10.2024 | 35,86 | 38,02 | 35,86 | 38,02 | 5,06% | 493,00 |
| 14.10.2024 | 36,28 | 36,28 | 35,97 | 36,19 | -0,41% | 1.470,00 |
| 11.10.2024 | 36,50 | 36,50 | 36,20 | 36,34 | 1,06% | 357,00 |
| 10.10.2024 | 36,64 | 36,64 | 35,96 | 35,96 | -1,15% | 108,00 |
| 09.10.2024 | 36,10 | 36,38 | 36,10 | 36,38 | 0,25% | 798,00 |
| 08.10.2024 | 36,77 | 36,77 | 36,13 | 36,29 | -1,06% | 270,00 |
| 07.10.2024 | 37,50 | 37,50 | 36,68 | 36,68 | -1,05% | 765,00 |
| 04.10.2024 | 36,79 | 37,07 | 36,79 | 37,07 | 0,19% | 204,00 |
| 03.10.2024 | 36,91 | 37,00 | 36,91 | 37,00 | -1,10% | 1,00 |
| 02.10.2024 | 37,60 | 37,60 | 37,02 | 37,41 | -0,74% | 405,00 |
| 01.10.2024 | 37,65 | 39,10 | 37,49 | 37,69 | -2,31% | 277,00 |
| 30.09.2024 | 38,51 | 38,58 | 38,51 | 38,58 | -0,36% | - |