Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 20,50 | 21,07 | 19,10 | 19,10 | -7,71% | 3.938,00 |
| 09.04.2025 | 18,50 | 20,70 | 18,29 | 20,69 | 11,96% | 2.857,00 |
| 08.04.2025 | 19,20 | 19,35 | 18,48 | 18,48 | -3,35% | 10.713,00 |
| 07.04.2025 | 19,50 | 19,50 | 18,10 | 19,12 | -5,35% | 7.405,00 |
| 04.04.2025 | 20,21 | 20,84 | 18,70 | 20,20 | -0,15% | 18.334,00 |
| 03.04.2025 | 22,00 | 22,00 | 19,80 | 20,23 | -11,85% | 12.324,00 |
| 02.04.2025 | 22,81 | 23,03 | 22,80 | 22,95 | -0,09% | 454,00 |
| 01.04.2025 | 22,45 | 22,97 | 22,33 | 22,97 | 2,32% | 229,00 |
| 31.03.2025 | 22,60 | 22,60 | 21,94 | 22,45 | -1,23% | 6.233,00 |
| 28.03.2025 | 23,46 | 23,53 | 22,73 | 22,73 | -4,01% | 910,00 |
| 27.03.2025 | 23,70 | 23,83 | 23,41 | 23,68 | -0,55% | 5.044,00 |
| 26.03.2025 | 24,26 | 24,33 | 23,60 | 23,81 | -1,81% | 973,00 |
| 25.03.2025 | 23,76 | 24,45 | 23,76 | 24,25 | 1,13% | 4.233,00 |
| 24.03.2025 | 24,13 | 24,31 | 23,74 | 23,98 | 1,27% | 3.951,00 |
| 21.03.2025 | 24,00 | 24,00 | 22,95 | 23,68 | -1,33% | 6.440,00 |
| 20.03.2025 | 23,40 | 24,00 | 23,40 | 24,00 | -1,19% | 3.474,00 |
| 19.03.2025 | 24,01 | 24,45 | 24,00 | 24,29 | 0,41% | 5.115,00 |
| 18.03.2025 | 23,41 | 24,42 | 23,30 | 24,19 | 3,16% | 6.535,00 |
| 17.03.2025 | 22,76 | 23,45 | 22,51 | 23,45 | 3,40% | 4.182,00 |
| 14.03.2025 | 21,90 | 22,98 | 21,65 | 22,68 | 2,53% | 13.583,00 |
| 13.03.2025 | 22,50 | 23,34 | 22,00 | 22,12 | -2,56% | 11.622,00 |
| 12.03.2025 | 25,02 | 25,30 | 21,34 | 22,70 | -15,58% | 43.058,00 |
| 11.03.2025 | 30,03 | 30,03 | 26,49 | 26,89 | -9,28% | 2.913,00 |
| 10.03.2025 | 29,59 | 30,32 | 29,02 | 29,64 | 2,21% | 3.118,00 |
| 07.03.2025 | 29,49 | 29,58 | 29,00 | 29,00 | -2,19% | 1.782,00 |
| 06.03.2025 | 28,55 | 29,65 | 28,55 | 29,65 | 4,18% | 2.767,00 |
| 05.03.2025 | 27,56 | 29,00 | 27,56 | 28,46 | 2,01% | 1.631,00 |
| 04.03.2025 | 28,51 | 28,67 | 27,00 | 27,90 | -3,13% | 4.144,00 |
| 03.03.2025 | 28,96 | 29,17 | 28,50 | 28,80 | 0,35% | 2.583,00 |
| 28.02.2025 | 29,10 | 29,10 | 28,70 | 28,70 | -3,01% | 1.551,00 |
| 27.02.2025 | 29,85 | 30,05 | 29,37 | 29,59 | -1,14% | 580,00 |
| 26.02.2025 | 30,06 | 30,06 | 29,86 | 29,93 | -0,17% | 620,00 |
| 25.02.2025 | 29,85 | 30,10 | 29,69 | 29,98 | 0,64% | 1.343,00 |
| 24.02.2025 | 28,92 | 29,90 | 28,86 | 29,79 | 4,27% | 1.636,00 |
| 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 |