27,675€
-0,34%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 27,89 | 28,04 | 27,56 | 27,57 | -0,74% | 100,00 |
| 25.05.2026 | 29,14 | 29,14 | 27,77 | 27,77 | -4,24% | 1.650,00 |
| 22.05.2026 | 27,29 | 29,31 | 27,29 | 29,00 | 5,53% | 4.681,00 |
| 21.05.2026 | 26,67 | 27,48 | 26,67 | 27,48 | 2,96% | 380,00 |
| 20.05.2026 | 26,12 | 26,73 | 26,12 | 26,69 | 1,41% | 926,00 |
| 19.05.2026 | 26,77 | 26,96 | 26,32 | 26,32 | -2,19% | 22.180,00 |
| 18.05.2026 | 26,03 | 27,20 | 26,03 | 26,91 | 1,93% | 3.255,00 |
| 15.05.2026 | 25,29 | 26,40 | 25,29 | 26,40 | 3,98% | 1.512,00 |
| 14.05.2026 | 25,39 | 25,39 | 25,39 | 25,39 | -0,35% | - |
| 13.05.2026 | 24,49 | 25,86 | 24,49 | 25,48 | -0,39% | 1.917,00 |
| 11.05.2026 | 24,97 | 25,70 | 24,97 | 25,58 | 2,32% | 450,00 |
| 08.05.2026 | 24,88 | 25,00 | 24,88 | 25,00 | 0,20% | 400,00 |
| 07.05.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 4,39% | - |
| 06.05.2026 | 24,22 | 24,22 | 23,90 | 23,90 | -0,91% | 920,00 |
| 05.05.2026 | 24,17 | 24,27 | 24,08 | 24,12 | -1,07% | 179,00 |
| 04.05.2026 | 25,77 | 25,77 | 24,29 | 24,38 | -6,63% | 442,00 |
| 30.04.2026 | 25,04 | 26,50 | 25,04 | 26,11 | 4,48% | 1.370,00 |
| 29.04.2026 | 25,15 | 25,40 | 24,99 | 24,99 | 0,40% | 345,00 |
| 28.04.2026 | 24,89 | 24,89 | 24,89 | 24,89 | -0,48% | 150,00 |
| 27.04.2026 | 24,87 | 25,36 | 24,87 | 25,01 | 1,13% | 1.032,00 |
| 24.04.2026 | 25,02 | 25,02 | 24,52 | 24,73 | -1,75% | 1.020,00 |
| 23.04.2026 | 25,64 | 25,66 | 25,00 | 25,17 | -2,59% | 1.266,00 |
| 22.04.2026 | 26,17 | 26,51 | 25,84 | 25,84 | -0,42% | 1.210,00 |
| 21.04.2026 | 26,08 | 26,60 | 25,95 | 25,95 | -0,57% | 2.460,00 |
| 20.04.2026 | 25,02 | 26,10 | 25,02 | 26,10 | 1,87% | 2.095,00 |
| 17.04.2026 | 25,15 | 26,08 | 25,15 | 25,62 | 1,43% | 3.634,00 |
| 16.04.2026 | 24,82 | 25,26 | 24,82 | 25,26 | 1,41% | 1.300,00 |
| 15.04.2026 | 24,23 | 24,91 | 24,23 | 24,91 | 2,05% | 1.430,00 |
| 14.04.2026 | 24,22 | 24,85 | 24,22 | 24,41 | 0,04% | 15.050,00 |
| 13.04.2026 | 24,30 | 24,40 | 24,03 | 24,40 | 0,00% | 9.705,00 |
| 10.04.2026 | 24,28 | 25,22 | 24,28 | 24,40 | 1,33% | 9.905,00 |
| 09.04.2026 | 23,19 | 24,30 | 23,19 | 24,08 | 1,18% | 1.570,00 |
| 08.04.2026 | 23,04 | 23,90 | 23,04 | 23,80 | 6,34% | 11.445,00 |
| 07.04.2026 | 22,29 | 22,53 | 22,15 | 22,38 | 1,96% | 1.658,00 |
| 02.04.2026 | 22,30 | 22,55 | 21,95 | 21,95 | -4,40% | 697,00 |
| 01.04.2026 | 21,69 | 22,96 | 21,69 | 22,96 | 5,13% | 2.255,00 |
| 31.03.2026 | 21,47 | 21,98 | 21,47 | 21,84 | 1,53% | 231,00 |
| 30.03.2026 | 21,17 | 21,75 | 21,17 | 21,51 | 0,84% | 1.152,00 |
| 27.03.2026 | 21,69 | 21,69 | 21,33 | 21,33 | -0,79% | 100,00 |
| 26.03.2026 | 21,68 | 21,82 | 21,50 | 21,50 | -2,49% | 884,00 |
| 25.03.2026 | 21,42 | 22,64 | 21,42 | 22,05 | 5,05% | 918,00 |
| 24.03.2026 | 20,29 | 21,14 | 20,29 | 20,99 | 0,91% | 455,00 |
| 23.03.2026 | 19,52 | 20,94 | 19,52 | 20,80 | 5,18% | 1.565,00 |
| 20.03.2026 | 20,70 | 20,86 | 19,78 | 19,78 | -4,79% | 1.195,00 |
| 19.03.2026 | 21,38 | 21,38 | 20,52 | 20,77 | -3,75% | 774,00 |
| 18.03.2026 | 22,13 | 22,13 | 21,44 | 21,58 | -1,91% | 770,00 |
| 17.03.2026 | 21,85 | 22,39 | 21,85 | 22,00 | 0,00% | 751,00 |
| 16.03.2026 | 21,69 | 22,00 | 21,69 | 22,00 | 1,57% | 53,00 |
| 13.03.2026 | 21,62 | 21,90 | 21,00 | 21,66 | -0,87% | 3.280,00 |
| 12.03.2026 | 21,28 | 21,93 | 21,28 | 21,85 | 0,51% | 1.450,00 |
| 11.03.2026 | 21,50 | 21,85 | 21,50 | 21,74 | -0,78% | 1.370,00 |
| 10.03.2026 | 22,07 | 22,40 | 21,50 | 21,91 | -0,54% | 1.680,00 |
| 09.03.2026 | 21,47 | 22,03 | 21,45 | 22,03 | -2,09% | 2.000,00 |
| 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 |