24,360€
1,29%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 24,29 | 24,38 | 24,08 | 24,36 | 1,29% | - |
| 15.10.2026 | 23,33 | 24,31 | 23,33 | 24,05 | 2,08% | 710,00 |
| 14.10.2026 | 23,30 | 23,69 | 23,30 | 23,56 | 0,17% | 322,00 |
| 13.10.2026 | 23,00 | 23,52 | 23,00 | 23,52 | 2,13% | 210,00 |
| 12.10.2026 | 23,18 | 23,18 | 23,01 | 23,03 | 2,54% | 60,00 |
| 09.10.2026 | 22,49 | 22,49 | 22,46 | 22,46 | -0,27% | 2.500,00 |
| 08.10.2026 | 22,68 | 22,77 | 22,52 | 22,52 | -1,66% | 2.359,00 |
| 07.10.2026 | 21,89 | 23,00 | 21,89 | 22,90 | 5,19% | 403,00 |
| 06.10.2026 | 21,77 | 21,77 | 21,77 | 21,77 | 0,00% | - |
| 05.10.2026 | 21,95 | 22,18 | 21,77 | 21,77 | -1,09% | 294,00 |
| 02.10.2026 | 21,82 | 22,01 | 21,82 | 22,01 | -1,61% | - |
| 01.10.2026 | 22,65 | 22,65 | 22,37 | 22,37 | -0,97% | 200,00 |
| 30.09.2026 | 22,59 | 22,59 | 22,59 | 22,59 | 1,39% | - |
| 29.09.2026 | 22,77 | 22,77 | 22,28 | 22,28 | -2,58% | 5.040,00 |
| 28.09.2026 | 22,24 | 22,87 | 22,24 | 22,87 | 2,28% | - |
| 25.09.2026 | 22,14 | 22,36 | 22,14 | 22,36 | 1,31% | 33,00 |
| 24.09.2026 | 22,07 | 22,07 | 22,07 | 22,07 | -2,52% | - |
| 23.09.2026 | 22,72 | 23,03 | 22,64 | 22,64 | -0,13% | 1.450,00 |
| 22.09.2026 | 21,88 | 22,67 | 21,88 | 22,67 | 1,52% | - |
| 21.09.2026 | 21,96 | 22,33 | 21,96 | 22,33 | 2,48% | 1.600,00 |
| 18.09.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -0,32% | - |
| 17.09.2026 | 22,27 | 22,46 | 21,86 | 21,86 | -0,50% | 887,00 |
| 16.09.2026 | 21,73 | 21,97 | 21,73 | 21,97 | -1,21% | 200,00 |
| 15.09.2026 | 21,77 | 22,24 | 21,77 | 22,24 | 4,22% | 70,00 |
| 14.09.2026 | 21,45 | 21,45 | 21,00 | 21,34 | -2,24% | 700,00 |
| 11.09.2026 | 22,18 | 22,52 | 21,52 | 21,83 | -1,80% | 2.080,00 |
| 10.09.2026 | 22,60 | 22,60 | 22,03 | 22,23 | -1,98% | 716,00 |
| 09.09.2026 | 22,67 | 22,68 | 22,66 | 22,68 | -1,39% | 100,00 |
| 08.09.2026 | 23,37 | 23,37 | 23,00 | 23,00 | -1,58% | 500,00 |
| 07.09.2026 | 23,77 | 23,95 | 23,37 | 23,37 | -2,71% | 400,00 |
| 04.09.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -1,15% | - |
| 03.09.2026 | 24,59 | 24,59 | 23,90 | 24,30 | -1,70% | 1.105,00 |
| 02.09.2026 | 24,32 | 24,72 | 24,32 | 24,72 | 1,73% | 747,00 |
| 01.09.2026 | 25,26 | 25,26 | 24,30 | 24,30 | -4,56% | 633,00 |
| 31.08.2026 | 25,48 | 25,72 | 25,35 | 25,46 | -1,24% | 923,00 |
| 28.08.2026 | 25,93 | 25,93 | 25,71 | 25,78 | 3,45% | 310,00 |
| 27.08.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,61% | - |
| 26.08.2026 | 24,77 | 24,77 | 24,77 | 24,77 | 0,20% | - |
| 25.08.2026 | 25,17 | 25,17 | 24,72 | 24,72 | -0,44% | 260,00 |
| 24.08.2026 | 24,83 | 24,83 | 24,83 | 24,83 | -0,84% | - |
| 21.08.2026 | 24,98 | 25,10 | 24,98 | 25,04 | 1,38% | 620,00 |
| 20.08.2026 | 25,39 | 25,39 | 24,70 | 24,70 | -4,15% | 841,00 |
| 19.08.2026 | 25,59 | 25,77 | 25,59 | 25,77 | 0,04% | 50,00 |
| 18.08.2026 | 25,50 | 25,76 | 25,50 | 25,76 | 0,82% | 177,00 |
| 17.08.2026 | 26,59 | 26,59 | 25,55 | 25,55 | -5,19% | 11.955,00 |
| 14.08.2026 | 26,88 | 27,00 | 26,88 | 26,95 | 1,74% | 1.013,00 |
| 13.08.2026 | 26,66 | 27,38 | 26,49 | 26,49 | 0,00% | 810,00 |
| 12.08.2026 | 26,64 | 26,89 | 26,23 | 26,49 | -1,52% | 4.210,00 |
| 11.08.2026 | 27,07 | 27,07 | 26,90 | 26,90 | -0,81% | 120,00 |
| 10.08.2026 | 26,87 | 27,12 | 26,87 | 27,12 | 0,11% | 25,00 |
| 07.08.2026 | 27,07 | 27,34 | 27,07 | 27,09 | -0,40% | 168,00 |
| 06.08.2026 | 26,72 | 27,28 | 26,72 | 27,20 | 1,72% | 900,00 |
| 05.08.2026 | 27,27 | 27,27 | 26,74 | 26,74 | -0,56% | 1.100,00 |
| 04.08.2026 | 27,39 | 27,40 | 26,89 | 26,89 | -2,08% | 63,00 |
| 03.08.2026 | 27,72 | 28,45 | 27,46 | 27,46 | 0,15% | 779,00 |
| 31.07.2026 | 28,57 | 28,57 | 26,38 | 27,42 | -3,62% | 270,00 |
| 30.07.2026 | 27,90 | 28,76 | 27,73 | 28,45 | -1,39% | 6.950,00 |
| 29.07.2026 | 28,85 | 29,56 | 28,85 | 28,85 | 0,07% | 2.365,00 |
| 28.07.2026 | 28,35 | 28,86 | 28,35 | 28,83 | 1,51% | 500,00 |
| 27.07.2026 | 28,02 | 28,66 | 28,02 | 28,40 | 4,76% | 164,00 |
| 24.07.2026 | 27,11 | 27,11 | 27,11 | 27,11 | -1,27% | - |
| 23.07.2026 | 28,37 | 28,37 | 27,46 | 27,46 | -4,75% | 740,00 |
| 22.07.2026 | 28,65 | 28,83 | 28,65 | 28,83 | 0,45% | 90,00 |
| 21.07.2026 | 29,25 | 29,38 | 28,70 | 28,70 | -1,37% | 431,00 |
| 20.07.2026 | 28,42 | 29,10 | 28,42 | 29,10 | 2,07% | 3.230,00 |
| 17.07.2026 | 28,74 | 28,75 | 28,51 | 28,51 | -1,99% | 590,00 |
| 16.07.2026 | 29,07 | 29,33 | 28,69 | 29,09 | -0,24% | 224,00 |
| 15.07.2026 | 28,24 | 29,16 | 28,24 | 29,16 | 3,37% | 350,00 |
| 14.07.2026 | 28,60 | 28,60 | 28,21 | 28,21 | -1,50% | 260,00 |
| 13.07.2026 | 27,79 | 28,64 | 27,79 | 28,64 | 2,54% | 130,00 |
| 10.07.2026 | 27,78 | 27,93 | 27,78 | 27,93 | 0,14% | 4,00 |
| 09.07.2026 | 27,67 | 28,00 | 27,65 | 27,89 | 0,50% | 1.260,00 |
| 08.07.2026 | 27,80 | 27,80 | 27,51 | 27,75 | -1,46% | 375,00 |
| 07.07.2026 | 27,70 | 28,23 | 27,70 | 28,16 | 4,26% | 1.015,00 |
| 06.07.2026 | 26,79 | 27,01 | 26,79 | 27,01 | -0,07% | 225,00 |
| 03.07.2026 | 27,03 | 27,03 | 27,03 | 27,03 | 2,08% | 200,00 |
| 02.07.2026 | 26,95 | 26,95 | 26,48 | 26,48 | -1,49% | 150,00 |
| 01.07.2026 | 26,20 | 26,90 | 26,15 | 26,88 | 1,20% | 1.410,00 |
| 30.06.2026 | 26,87 | 26,87 | 26,56 | 26,56 | -0,52% | 60,00 |
| 29.06.2026 | 26,82 | 26,82 | 26,70 | 26,70 | 1,64% | 23,00 |
| 26.06.2026 | 26,17 | 26,27 | 26,17 | 26,27 | -0,72% | 8,00 |
| 25.06.2026 | 26,51 | 27,00 | 26,46 | 26,46 | -1,19% | 1.178,00 |
| 24.06.2026 | 26,41 | 26,78 | 26,30 | 26,78 | 2,80% | 950,00 |
| 23.06.2026 | 27,87 | 27,87 | 26,04 | 26,05 | -7,59% | 1.821,00 |
| 22.06.2026 | 28,01 | 28,30 | 28,01 | 28,19 | 1,44% | 330,00 |
| 19.06.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -0,89% | - |
| 18.06.2026 | 27,87 | 28,04 | 27,87 | 28,04 | 0,25% | 140,00 |
| 17.06.2026 | 28,42 | 28,42 | 27,94 | 27,97 | -2,95% | 420,00 |
| 16.06.2026 | 28,30 | 29,10 | 28,30 | 28,82 | 1,98% | 1.085,00 |
| 15.06.2026 | 28,27 | 28,54 | 28,26 | 28,26 | -0,70% | 357,00 |
| 12.06.2026 | 28,34 | 28,56 | 28,34 | 28,46 | 4,63% | 526,00 |
| 11.06.2026 | 26,74 | 27,20 | 26,74 | 27,20 | 1,08% | 50,00 |
| 10.06.2026 | 26,89 | 26,91 | 26,51 | 26,91 | -2,15% | 775,00 |
| 09.06.2026 | 26,85 | 27,50 | 26,75 | 27,50 | 2,34% | 275,00 |
| 08.06.2026 | 26,29 | 26,87 | 26,29 | 26,87 | -2,72% | 408,00 |
| 05.06.2026 | 27,70 | 27,70 | 27,62 | 27,62 | -0,61% | 520,00 |
| 04.06.2026 | 27,09 | 28,50 | 27,09 | 27,79 | 4,47% | 3.950,00 |
| 03.06.2026 | 27,36 | 27,36 | 26,60 | 26,60 | -3,59% | 410,00 |
| 02.06.2026 | 28,12 | 28,12 | 27,59 | 27,59 | -0,83% | 825,00 |
| 01.06.2026 | 29,30 | 29,30 | 27,82 | 27,82 | -4,07% | 1.157,00 |