23,150€
0,70%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 22,99 | 23,33 | 22,80 | 23,17 | 0,78% | 1.324,00 |
| 27.06.2025 | 22,63 | 23,34 | 22,63 | 22,99 | 2,36% | 2.750,00 |
| 26.06.2025 | 21,49 | 22,47 | 21,49 | 22,46 | 4,32% | 931,00 |
| 25.06.2025 | 22,08 | 22,08 | 21,49 | 21,53 | -2,05% | 413,00 |
| 24.06.2025 | 21,37 | 22,00 | 21,37 | 21,98 | 4,17% | 2.209,00 |
| 23.06.2025 | 21,30 | 21,45 | 21,08 | 21,10 | -2,04% | 1.058,00 |
| 20.06.2025 | 21,56 | 21,73 | 21,48 | 21,54 | 0,84% | 1.600,00 |
| 19.06.2025 | 21,73 | 21,73 | 21,31 | 21,36 | -0,97% | 1.716,00 |
| 18.06.2025 | 21,37 | 21,57 | 21,13 | 21,57 | 0,56% | 804,00 |
| 17.06.2025 | 21,56 | 21,97 | 21,45 | 21,45 | -1,20% | 422,00 |
| 16.06.2025 | 21,06 | 21,79 | 21,05 | 21,71 | 3,38% | 1.196,00 |
| 13.06.2025 | 21,42 | 21,42 | 21,00 | 21,00 | -4,46% | 5.195,00 |
| 12.06.2025 | 22,13 | 22,13 | 21,51 | 21,98 | -2,27% | 1.932,00 |
| 11.06.2025 | 22,77 | 22,97 | 22,00 | 22,49 | -1,79% | 454,00 |
| 10.06.2025 | 22,57 | 23,30 | 22,50 | 22,90 | 2,10% | 303,00 |
| 09.06.2025 | 21,75 | 22,76 | 21,65 | 22,43 | 4,37% | 603,00 |
| 06.06.2025 | 21,60 | 21,61 | 21,31 | 21,49 | -0,92% | 1.935,00 |
| 05.06.2025 | 22,20 | 22,22 | 21,50 | 21,69 | -2,52% | 2.445,00 |
| 04.06.2025 | 22,54 | 22,83 | 22,25 | 22,25 | -1,55% | 5.700,00 |
| 03.06.2025 | 22,57 | 22,60 | 22,36 | 22,60 | -0,40% | 80,00 |
| 02.06.2025 | 22,73 | 22,84 | 22,13 | 22,69 | -0,96% | 774,00 |
| 30.05.2025 | 22,99 | 23,10 | 22,84 | 22,91 | -0,74% | 1.100,00 |
| 29.05.2025 | 24,10 | 24,37 | 23,08 | 23,08 | -1,83% | 4.925,00 |
| 28.05.2025 | 23,40 | 23,54 | 23,37 | 23,51 | -0,17% | 1.902,00 |
| 27.05.2025 | 22,20 | 23,55 | 22,20 | 23,55 | 6,08% | 2.015,00 |
| 26.05.2025 | 22,31 | 22,51 | 22,20 | 22,20 | 0,05% | 2.169,00 |
| 23.05.2025 | 22,72 | 22,79 | 21,60 | 22,19 | -2,42% | 2.555,00 |
| 22.05.2025 | 22,79 | 22,87 | 22,54 | 22,74 | -1,56% | 3.110,00 |
| 21.05.2025 | 23,81 | 23,84 | 23,10 | 23,10 | -1,70% | 4.618,00 |
| 20.05.2025 | 23,31 | 23,51 | 23,00 | 23,50 | 0,47% | 147,00 |
| 19.05.2025 | 23,68 | 23,68 | 22,91 | 23,39 | 0,69% | 1.701,00 |
| 16.05.2025 | 23,16 | 23,61 | 23,00 | 23,23 | 1,26% | 543,00 |
| 15.05.2025 | 23,25 | 23,25 | 22,82 | 22,94 | -1,71% | 1.337,00 |
| 14.05.2025 | 24,39 | 24,39 | 23,25 | 23,34 | -2,99% | 2.175,00 |
| 13.05.2025 | 23,87 | 24,44 | 23,87 | 24,06 | 0,63% | 1.630,00 |
| 12.05.2025 | 23,70 | 24,22 | 23,39 | 23,91 | 4,41% | 3.315,00 |
| 09.05.2025 | 24,88 | 24,88 | 22,55 | 22,90 | -8,22% | 4.083,00 |
| 08.05.2025 | 23,83 | 25,35 | 23,83 | 24,95 | 6,22% | 10.152,00 |
| 07.05.2025 | 23,87 | 23,87 | 23,11 | 23,49 | -0,84% | 6.347,00 |
| 06.05.2025 | 23,69 | 23,80 | 23,26 | 23,69 | -1,33% | 2.967,00 |
| 05.05.2025 | 23,34 | 24,01 | 23,02 | 24,01 | 4,30% | 3.853,00 |
| 02.05.2025 | 22,79 | 23,27 | 22,71 | 23,02 | 1,90% | 1.424,00 |
| 30.04.2025 | 22,83 | 22,87 | 22,33 | 22,59 | -2,21% | 1.168,00 |
| 29.04.2025 | 22,81 | 23,45 | 22,80 | 23,10 | 1,09% | 8.384,00 |
| 28.04.2025 | 22,97 | 23,21 | 22,85 | 22,85 | -0,22% | 941,00 |
| 25.04.2025 | 23,50 | 23,50 | 22,85 | 22,90 | -1,29% | 2.920,00 |
| 24.04.2025 | 22,31 | 23,35 | 22,31 | 23,20 | 1,44% | 1.351,00 |
| 23.04.2025 | 22,61 | 23,20 | 22,43 | 22,87 | 3,44% | 4.683,00 |
| 22.04.2025 | 20,63 | 22,11 | 20,46 | 22,11 | 6,71% | 4.225,00 |
| 17.04.2025 | 19,95 | 20,74 | 19,70 | 20,72 | 4,20% | 1.297,00 |
| 16.04.2025 | 20,00 | 20,00 | 19,53 | 19,89 | -0,35% | 301,00 |
| 15.04.2025 | 20,11 | 20,11 | 19,76 | 19,96 | 0,99% | 3.110,00 |
| 14.04.2025 | 19,63 | 19,76 | 19,51 | 19,76 | 1,26% | 3.246,00 |
| 11.04.2025 | 19,23 | 19,52 | 18,54 | 19,52 | 2,20% | 4.586,00 |
| 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 |