21,620€
-3,91%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,69 | 22,86 | 22,50 | 22,50 | -2,56% | 520,00 |
| 05.03.2026 | 21,48 | 23,40 | 21,48 | 23,09 | 6,31% | 1.754,00 |
| 04.03.2026 | 21,57 | 21,83 | 21,47 | 21,72 | -0,37% | 266,00 |
| 03.03.2026 | 22,06 | 22,06 | 21,50 | 21,80 | -0,82% | 16.364,00 |
| 02.03.2026 | 22,85 | 23,01 | 21,98 | 21,98 | -5,26% | 3.124,00 |
| 27.02.2026 | 24,58 | 24,58 | 23,12 | 23,20 | -5,11% | 4.619,00 |
| 26.02.2026 | 22,50 | 24,75 | 21,36 | 24,45 | 6,86% | 30.655,00 |
| 25.02.2026 | 23,08 | 23,13 | 22,79 | 22,88 | -2,31% | 650,00 |
| 24.02.2026 | 22,62 | 23,42 | 22,62 | 23,42 | 1,08% | 1.535,00 |
| 23.02.2026 | 22,90 | 23,45 | 22,90 | 23,17 | 0,22% | 1.000,00 |
| 20.02.2026 | 22,77 | 23,12 | 22,77 | 23,12 | 0,22% | 950,00 |
| 19.02.2026 | 23,39 | 23,68 | 23,02 | 23,07 | -1,83% | 202,00 |
| 18.02.2026 | 23,90 | 23,90 | 22,71 | 23,50 | -0,25% | 2.020,00 |
| 17.02.2026 | 23,01 | 23,56 | 23,00 | 23,56 | 0,68% | 3.067,00 |
| 16.02.2026 | 23,40 | 23,76 | 23,20 | 23,40 | -0,34% | 1.367,00 |
| 13.02.2026 | 22,74 | 23,55 | 22,74 | 23,48 | 1,43% | 1.970,00 |
| 12.02.2026 | 22,71 | 23,27 | 22,71 | 23,15 | 1,00% | 2.500,00 |
| 11.02.2026 | 23,23 | 23,55 | 22,89 | 22,92 | -1,42% | 1.100,00 |
| 10.02.2026 | 23,02 | 23,71 | 23,02 | 23,25 | -0,51% | 120,00 |
| 09.02.2026 | 22,81 | 23,67 | 22,80 | 23,37 | 2,50% | 7.832,00 |
| 06.02.2026 | 22,86 | 22,98 | 22,01 | 22,80 | -0,22% | 7.485,00 |
| 05.02.2026 | 22,83 | 23,40 | 22,83 | 22,85 | 0,04% | 2.060,00 |
| 04.02.2026 | 22,78 | 23,13 | 22,70 | 22,84 | 3,96% | 12.244,00 |
| 03.02.2026 | 23,33 | 23,58 | 21,97 | 21,97 | -5,55% | 2.408,00 |
| 02.02.2026 | 21,69 | 23,64 | 21,69 | 23,26 | 7,09% | 5.155,00 |
| 30.01.2026 | 21,75 | 22,36 | 21,41 | 21,72 | -0,28% | 1.530,00 |
| 29.01.2026 | 23,69 | 23,70 | 21,40 | 21,78 | -5,10% | 48.023,00 |
| 28.01.2026 | 23,52 | 24,27 | 22,95 | 22,95 | -2,80% | 45.530,00 |
| 27.01.2026 | 25,75 | 26,45 | 22,50 | 23,61 | 9,71% | 36.890,00 |
| 26.01.2026 | 18,69 | 21,84 | 18,69 | 21,52 | 15,70% | 9.484,00 |
| 23.01.2026 | 21,52 | 21,52 | 18,42 | 18,60 | -14,76% | 20.334,00 |
| 22.01.2026 | 21,76 | 22,00 | 21,41 | 21,82 | -0,77% | 3.426,00 |
| 21.01.2026 | 21,29 | 21,99 | 20,96 | 21,99 | 3,34% | 613,00 |
| 20.01.2026 | 21,14 | 21,65 | 21,14 | 21,28 | -0,19% | 4.510,00 |
| 19.01.2026 | 20,72 | 21,57 | 20,72 | 21,32 | -3,57% | 5.201,00 |
| 16.01.2026 | 21,75 | 22,14 | 21,75 | 22,11 | 0,50% | 280,00 |
| 15.01.2026 | 22,55 | 22,55 | 21,84 | 22,00 | -1,61% | 503,00 |
| 14.01.2026 | 22,82 | 22,82 | 22,32 | 22,36 | -1,37% | 5.957,00 |
| 13.01.2026 | 23,26 | 23,41 | 22,67 | 22,67 | -1,69% | 1.767,00 |
| 12.01.2026 | 23,93 | 23,93 | 23,02 | 23,06 | -1,91% | 1.636,00 |
| 09.01.2026 | 24,68 | 24,86 | 23,49 | 23,51 | -3,65% | 5.838,00 |
| 08.01.2026 | 22,17 | 24,60 | 21,48 | 24,40 | 10,01% | 3.805,00 |
| 07.01.2026 | 22,19 | 22,50 | 21,75 | 22,18 | 0,45% | 4.691,00 |
| 06.01.2026 | 22,19 | 22,40 | 21,46 | 22,08 | 1,56% | 484,00 |
| 05.01.2026 | 22,60 | 22,78 | 21,74 | 21,74 | -3,51% | 2.209,00 |
| 02.01.2026 | 22,40 | 22,53 | 22,40 | 22,53 | 1,49% | 585,00 |
| 30.12.2025 | 22,07 | 22,20 | 21,89 | 22,20 | 1,28% | 683,00 |
| 29.12.2025 | 21,85 | 21,92 | 21,48 | 21,92 | 1,53% | 2.049,00 |
| 23.12.2025 | 21,61 | 21,89 | 21,53 | 21,59 | -1,51% | 1.060,00 |
| 22.12.2025 | 22,27 | 22,40 | 21,76 | 21,92 | -0,18% | 10.973,00 |
| 19.12.2025 | 22,45 | 23,03 | 21,96 | 21,96 | -4,52% | 7.124,00 |
| 18.12.2025 | 22,77 | 23,66 | 22,77 | 23,00 | 0,17% | 2.055,00 |
| 17.12.2025 | 23,30 | 23,30 | 22,87 | 22,96 | -0,86% | 5.562,00 |
| 16.12.2025 | 22,22 | 23,16 | 22,22 | 23,16 | 2,12% | 874,00 |
| 15.12.2025 | 21,79 | 23,12 | 21,79 | 22,68 | 4,56% | 12.878,00 |
| 12.12.2025 | 21,13 | 22,08 | 21,13 | 21,69 | 3,29% | 5.612,00 |
| 11.12.2025 | 20,09 | 21,00 | 20,09 | 21,00 | 4,37% | 490,00 |
| 10.12.2025 | 20,27 | 20,27 | 20,12 | 20,12 | -2,85% | 329,00 |
| 09.12.2025 | 20,00 | 20,71 | 20,00 | 20,71 | 3,60% | 4.205,00 |
| 08.12.2025 | 21,23 | 21,23 | 19,70 | 19,99 | -4,67% | 2.811,00 |
| 05.12.2025 | 20,90 | 21,32 | 20,90 | 20,97 | -0,43% | 1.945,00 |
| 04.12.2025 | 20,51 | 21,09 | 20,51 | 21,06 | 2,43% | 5.631,00 |
| 03.12.2025 | 20,01 | 20,56 | 20,01 | 20,56 | 1,83% | 677,00 |
| 02.12.2025 | 20,60 | 20,68 | 20,00 | 20,19 | -3,44% | 3.709,00 |
| 01.12.2025 | 19,43 | 21,00 | 19,43 | 20,91 | 4,55% | 6.943,00 |
| 28.11.2025 | 19,60 | 20,15 | 19,22 | 20,00 | 0,83% | 19.158,00 |
| 27.11.2025 | 19,41 | 20,33 | 18,88 | 19,84 | 15,99% | 44.442,00 |
| 26.11.2025 | 15,97 | 17,10 | 15,97 | 17,10 | 6,67% | 8.765,00 |
| 25.11.2025 | 15,50 | 16,18 | 15,45 | 16,03 | 2,40% | 2.784,00 |
| 24.11.2025 | 15,89 | 15,92 | 15,45 | 15,66 | -1,48% | 1.956,00 |
| 21.11.2025 | 15,54 | 15,89 | 15,54 | 15,89 | 2,52% | 701,00 |
| 20.11.2025 | 15,89 | 15,89 | 15,30 | 15,50 | -1,74% | 2.760,00 |
| 19.11.2025 | 15,46 | 15,90 | 15,46 | 15,78 | 0,99% | 4.339,00 |
| 18.11.2025 | 15,72 | 15,72 | 15,40 | 15,62 | -2,25% | 1.300,00 |
| 17.11.2025 | 16,37 | 16,37 | 15,80 | 15,98 | -2,53% | 5.835,00 |
| 14.11.2025 | 16,96 | 16,96 | 16,30 | 16,40 | -2,70% | 2.894,00 |
| 13.11.2025 | 17,00 | 17,10 | 16,85 | 16,85 | -0,50% | 4.855,00 |
| 12.11.2025 | 16,89 | 16,94 | 16,75 | 16,94 | -0,62% | 1.782,00 |
| 11.11.2025 | 16,32 | 17,15 | 16,32 | 17,04 | 3,30% | 2.056,00 |
| 10.11.2025 | 16,20 | 16,52 | 16,10 | 16,50 | 3,06% | 2.397,00 |
| 07.11.2025 | 16,20 | 16,40 | 15,80 | 16,01 | -1,96% | 11.015,00 |
| 06.11.2025 | 16,92 | 17,03 | 16,33 | 16,33 | -3,97% | 18.899,00 |
| 05.11.2025 | 17,47 | 17,47 | 16,81 | 17,00 | -3,22% | 7.595,00 |
| 04.11.2025 | 17,50 | 17,78 | 17,40 | 17,57 | -0,59% | 2.259,00 |
| 03.11.2025 | 18,47 | 18,47 | 17,56 | 17,67 | -6,51% | 5.842,00 |
| 31.10.2025 | 18,87 | 18,90 | 18,35 | 18,90 | -0,26% | 3.326,00 |
| 30.10.2025 | 20,77 | 21,00 | 18,82 | 18,95 | -7,88% | 7.487,00 |
| 29.10.2025 | 21,19 | 21,19 | 20,34 | 20,57 | -3,97% | 3.074,00 |
| 28.10.2025 | 21,77 | 21,77 | 21,26 | 21,42 | -2,59% | 470,00 |
| 27.10.2025 | 22,41 | 22,41 | 21,71 | 21,99 | -1,08% | 2.260,00 |
| 24.10.2025 | 21,91 | 22,27 | 21,91 | 22,23 | 1,51% | 630,00 |
| 23.10.2025 | 21,36 | 22,05 | 21,36 | 21,90 | 2,58% | 223,00 |
| 22.10.2025 | 21,76 | 21,91 | 21,30 | 21,35 | -2,42% | 1.129,00 |
| 21.10.2025 | 21,51 | 21,88 | 21,25 | 21,88 | 1,16% | 570,00 |
| 20.10.2025 | 21,11 | 21,68 | 20,93 | 21,63 | 1,41% | 160,00 |
| 17.10.2025 | 21,30 | 21,33 | 20,81 | 21,33 | 0,57% | 4.694,00 |
| 16.10.2025 | 21,21 | 21,21 | 21,21 | 21,21 | -1,03% | 1,00 |
| 15.10.2025 | 21,18 | 21,43 | 21,01 | 21,43 | 1,61% | 1.360,00 |
| 14.10.2025 | 21,09 | 21,16 | 20,85 | 21,09 | -1,59% | 1.360,00 |
| 13.10.2025 | 21,64 | 21,73 | 21,43 | 21,43 | -3,47% | 1.447,00 |