21,450€
0,09%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 22,56 | 22,56 | 22,20 | 22,20 | -2,25% | 433,00 |
| 09.10.2025 | 22,38 | 22,90 | 22,38 | 22,71 | 1,79% | 3.260,00 |
| 08.10.2025 | 21,22 | 22,33 | 21,22 | 22,31 | 7,36% | 1.292,00 |
| 07.10.2025 | 21,32 | 21,32 | 20,78 | 20,78 | -3,48% | 1.982,00 |
| 06.10.2025 | 21,32 | 21,53 | 21,20 | 21,53 | 1,08% | 374,00 |
| 03.10.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -2,34% | 1.050,00 |
| 02.10.2025 | 21,84 | 21,84 | 21,37 | 21,81 | -0,64% | 1.322,00 |
| 01.10.2025 | 21,22 | 22,03 | 21,22 | 21,95 | 3,29% | 12.348,00 |
| 30.09.2025 | 20,37 | 21,25 | 20,37 | 21,25 | 4,27% | 440,00 |
| 29.09.2025 | 20,56 | 20,66 | 20,35 | 20,38 | -0,24% | 1.385,00 |
| 26.09.2025 | 20,97 | 20,97 | 20,40 | 20,43 | -2,71% | 2.028,00 |
| 25.09.2025 | 21,17 | 21,82 | 21,00 | 21,00 | -1,59% | 1.569,00 |
| 24.09.2025 | 21,36 | 21,39 | 21,09 | 21,34 | -2,29% | 861,00 |
| 23.09.2025 | 21,50 | 21,84 | 21,42 | 21,84 | 1,25% | 229,00 |
| 22.09.2025 | 21,50 | 21,77 | 21,25 | 21,57 | -0,05% | 8.125,00 |
| 19.09.2025 | 22,18 | 22,53 | 21,56 | 21,58 | -4,09% | 14.797,00 |
| 18.09.2025 | 22,80 | 23,03 | 22,20 | 22,50 | -1,23% | 10.805,00 |
| 17.09.2025 | 19,99 | 23,30 | 19,89 | 22,78 | 14,91% | 39.981,00 |
| 16.09.2025 | 19,40 | 20,49 | 19,40 | 19,83 | 1,74% | 5.362,00 |
| 15.09.2025 | 19,02 | 19,67 | 19,02 | 19,49 | 2,10% | 1.145,00 |
| 12.09.2025 | 19,08 | 19,26 | 18,86 | 19,09 | -1,17% | 2.277,00 |
| 11.09.2025 | 19,02 | 19,41 | 18,88 | 19,31 | 1,13% | 3.050,00 |
| 10.09.2025 | 19,60 | 19,60 | 18,82 | 19,10 | -1,84% | 4.552,00 |
| 09.09.2025 | 19,94 | 20,13 | 19,27 | 19,45 | -2,66% | 880,00 |
| 08.09.2025 | 19,93 | 20,02 | 19,54 | 19,99 | 0,93% | 3.275,00 |
| 05.09.2025 | 19,97 | 20,27 | 19,69 | 19,80 | -1,30% | 1.945,00 |
| 04.09.2025 | 19,93 | 20,12 | 19,89 | 20,06 | 0,30% | 979,00 |
| 03.09.2025 | 20,17 | 20,48 | 20,00 | 20,00 | -3,15% | 840,00 |
| 02.09.2025 | 20,88 | 21,15 | 20,60 | 20,65 | -2,18% | 3.960,00 |
| 01.09.2025 | 21,50 | 21,50 | 21,00 | 21,11 | -0,47% | 2.130,00 |
| 29.08.2025 | 21,10 | 21,55 | 21,10 | 21,21 | 2,27% | 805,00 |
| 28.08.2025 | 20,71 | 21,29 | 20,71 | 20,74 | -0,86% | 1.950,00 |
| 27.08.2025 | 20,51 | 21,34 | 20,49 | 20,92 | 1,45% | 1.438,00 |
| 26.08.2025 | 21,50 | 21,50 | 20,20 | 20,62 | -4,27% | 17.969,00 |
| 25.08.2025 | 18,78 | 22,33 | 18,78 | 21,54 | 14,70% | 23.575,00 |
| 22.08.2025 | 18,21 | 18,78 | 18,21 | 18,78 | 3,90% | 7.122,00 |
| 21.08.2025 | 18,18 | 18,27 | 17,92 | 18,08 | 0,67% | 2.792,00 |
| 20.08.2025 | 18,00 | 18,21 | 17,96 | 17,96 | -0,94% | 3.110,00 |
| 19.08.2025 | 17,21 | 18,13 | 17,21 | 18,13 | 4,56% | 4.566,00 |
| 18.08.2025 | 17,35 | 17,35 | 17,07 | 17,34 | 0,38% | 6.540,00 |
| 15.08.2025 | 17,36 | 17,40 | 17,16 | 17,27 | -0,89% | 2.340,00 |
| 14.08.2025 | 17,89 | 17,90 | 17,32 | 17,43 | -1,64% | 4.061,00 |
| 13.08.2025 | 17,40 | 18,00 | 17,40 | 17,72 | 2,25% | 5.484,00 |
| 12.08.2025 | 17,31 | 17,68 | 17,15 | 17,33 | -0,52% | 2.997,00 |
| 11.08.2025 | 18,40 | 18,40 | 17,00 | 17,42 | -4,71% | 14.635,00 |
| 08.08.2025 | 17,90 | 18,28 | 17,86 | 18,28 | 2,29% | 2.483,00 |
| 07.08.2025 | 17,93 | 18,05 | 17,68 | 17,87 | 0,56% | 9.204,00 |
| 06.08.2025 | 17,97 | 17,98 | 17,62 | 17,77 | -1,20% | 8.012,00 |
| 05.08.2025 | 18,08 | 18,08 | 17,80 | 17,98 | -0,53% | 4.392,00 |
| 04.08.2025 | 18,64 | 18,64 | 17,85 | 18,08 | -2,90% | 6.711,00 |
| 01.08.2025 | 18,47 | 19,20 | 18,34 | 18,62 | -0,40% | 8.457,00 |
| 31.07.2025 | 19,18 | 19,64 | 18,50 | 18,69 | -4,40% | 10.587,00 |
| 30.07.2025 | 20,08 | 20,60 | 19,50 | 19,55 | -2,35% | 8.849,00 |
| 29.07.2025 | 20,47 | 20,70 | 20,02 | 20,02 | -1,72% | 2.544,00 |
| 28.07.2025 | 20,70 | 21,12 | 20,30 | 20,37 | -2,35% | 17.309,00 |
| 25.07.2025 | 20,30 | 20,97 | 19,84 | 20,86 | -14,19% | 31.866,00 |
| 24.07.2025 | 24,31 | 24,71 | 23,91 | 24,31 | -0,04% | 7.136,00 |
| 23.07.2025 | 23,24 | 24,40 | 23,24 | 24,32 | 8,09% | 5.028,00 |
| 22.07.2025 | 22,17 | 23,12 | 22,17 | 22,50 | 0,58% | 3.180,00 |
| 21.07.2025 | 21,88 | 22,37 | 21,88 | 22,37 | 1,68% | 330,00 |
| 18.07.2025 | 22,17 | 22,50 | 21,87 | 22,00 | -1,26% | 730,00 |
| 17.07.2025 | 22,26 | 22,28 | 21,94 | 22,28 | -0,27% | 1.097,00 |
| 16.07.2025 | 22,38 | 22,52 | 22,32 | 22,34 | -0,13% | 700,00 |
| 15.07.2025 | 22,31 | 22,57 | 22,30 | 22,37 | -0,27% | 1.944,00 |
| 14.07.2025 | 22,60 | 22,60 | 22,27 | 22,43 | -2,14% | 1.074,00 |
| 11.07.2025 | 23,52 | 23,52 | 22,77 | 22,92 | -3,70% | 1.130,00 |
| 10.07.2025 | 23,12 | 23,80 | 23,12 | 23,80 | 2,50% | 1.360,00 |
| 09.07.2025 | 23,13 | 23,51 | 22,98 | 23,22 | 0,83% | 1.987,00 |
| 08.07.2025 | 22,62 | 23,05 | 22,62 | 23,03 | 0,17% | 327,00 |
| 07.07.2025 | 23,27 | 23,27 | 22,98 | 22,99 | -0,82% | 866,00 |
| 04.07.2025 | 23,17 | 23,18 | 22,86 | 23,18 | -0,98% | 525,00 |
| 03.07.2025 | 23,69 | 24,10 | 23,21 | 23,41 | -1,47% | 3.290,00 |
| 02.07.2025 | 23,72 | 24,40 | 22,97 | 23,76 | 0,81% | 3.022,00 |
| 01.07.2025 | 23,21 | 23,69 | 23,07 | 23,57 | 1,73% | 3.214,00 |
| 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 |