35,555€
-6,36%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 37,45 | 37,82 | 35,25 | 35,50 | -6,52% | - |
| 19.09.2024 | 37,63 | 38,01 | 37,43 | 37,97 | 0,03% | 330,00 |
| 18.09.2024 | 38,06 | 38,06 | 37,96 | 37,96 | -0,47% | 29,00 |
| 17.09.2024 | 38,49 | 38,77 | 38,14 | 38,14 | 0,39% | 275,00 |
| 16.09.2024 | 38,36 | 38,36 | 37,99 | 37,99 | -0,34% | 9,00 |
| 13.09.2024 | 38,00 | 38,13 | 38,00 | 38,12 | -0,57% | 165,00 |
| 12.09.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -0,39% | - |
| 11.09.2024 | 38,40 | 38,49 | 38,40 | 38,49 | -0,03% | 20,00 |
| 10.09.2024 | 39,21 | 39,21 | 38,50 | 38,50 | -1,23% | 25,00 |
| 09.09.2024 | 38,57 | 38,98 | 38,57 | 38,98 | 0,96% | 100,00 |
| 06.09.2024 | 38,88 | 38,88 | 38,61 | 38,61 | -1,10% | 53,00 |
| 05.09.2024 | 39,24 | 39,24 | 39,04 | 39,04 | -0,51% | 25,00 |
| 04.09.2024 | 38,61 | 39,24 | 38,46 | 39,24 | 0,28% | 186,00 |
| 03.09.2024 | 39,00 | 39,73 | 38,90 | 39,13 | 1,50% | 900,00 |
| 02.09.2024 | 39,33 | 39,33 | 38,51 | 38,55 | -0,64% | 772,00 |
| 30.08.2024 | 38,21 | 39,38 | 38,21 | 38,80 | 1,25% | 138,00 |
| 29.08.2024 | 37,86 | 38,32 | 37,86 | 38,32 | -0,49% | 1.650,00 |
| 28.08.2024 | 38,48 | 38,51 | 38,48 | 38,51 | 0,16% | - |
| 27.08.2024 | 37,11 | 38,56 | 37,11 | 38,45 | 2,10% | 350,00 |
| 26.08.2024 | 37,60 | 37,66 | 37,60 | 37,66 | 0,61% | 88,00 |
| 23.08.2024 | 37,11 | 37,48 | 36,86 | 37,43 | 0,70% | 224,00 |
| 22.08.2024 | 37,11 | 37,52 | 37,11 | 37,17 | 0,16% | 840,00 |
| 21.08.2024 | 37,01 | 37,39 | 37,01 | 37,11 | -0,22% | 304,00 |
| 20.08.2024 | 37,61 | 37,61 | 37,10 | 37,19 | -0,67% | 79,00 |
| 19.08.2024 | 37,08 | 37,44 | 37,06 | 37,44 | 1,44% | 166,00 |
| 16.08.2024 | 37,49 | 37,49 | 36,91 | 36,91 | -1,52% | 1.125,00 |
| 15.08.2024 | 36,70 | 37,49 | 36,53 | 37,48 | 1,74% | 173,00 |
| 14.08.2024 | 36,21 | 37,55 | 36,21 | 36,84 | 1,82% | 1.125,00 |
| 13.08.2024 | 34,76 | 36,18 | 34,76 | 36,18 | 3,43% | 415,00 |
| 12.08.2024 | 35,13 | 35,89 | 34,98 | 34,98 | 0,09% | 544,00 |
| 09.08.2024 | 35,82 | 35,82 | 34,38 | 34,95 | -2,92% | 1.566,00 |
| 08.08.2024 | 36,58 | 36,70 | 35,48 | 36,00 | -1,40% | 4.411,00 |
| 07.08.2024 | 41,20 | 41,20 | 35,60 | 36,51 | -12,86% | 7.463,00 |
| 06.08.2024 | 42,26 | 42,55 | 41,41 | 41,90 | 0,24% | 2.210,00 |
| 05.08.2024 | 42,20 | 42,20 | 41,06 | 41,80 | -5,79% | 528,00 |
| 02.08.2024 | 44,51 | 44,51 | 44,37 | 44,37 | -2,97% | - |
| 01.08.2024 | 45,61 | 45,90 | 44,90 | 45,73 | -1,00% | 593,00 |
| 31.07.2024 | 46,25 | 46,37 | 46,15 | 46,19 | -0,28% | 70,00 |
| 30.07.2024 | 45,66 | 46,32 | 45,66 | 46,32 | 1,71% | 1.011,00 |
| 29.07.2024 | 45,30 | 45,54 | 45,30 | 45,54 | 0,15% | 225,00 |
| 26.07.2024 | 43,64 | 45,47 | 43,64 | 45,47 | 4,31% | 220,00 |
| 25.07.2024 | 43,91 | 43,91 | 43,59 | 43,59 | -1,71% | 20,00 |
| 24.07.2024 | 44,33 | 44,35 | 44,23 | 44,35 | -0,92% | 120,00 |
| 23.07.2024 | 44,70 | 44,76 | 44,29 | 44,76 | -0,44% | - |
| 22.07.2024 | 43,80 | 44,96 | 43,80 | 44,96 | 2,72% | - |
| 19.07.2024 | 44,01 | 44,24 | 43,77 | 43,77 | -2,23% | 350,00 |
| 18.07.2024 | 44,40 | 44,77 | 44,16 | 44,77 | 1,87% | 55,00 |
| 17.07.2024 | 44,20 | 44,23 | 43,95 | 43,95 | 0,23% | 400,00 |
| 16.07.2024 | 44,06 | 44,06 | 42,77 | 43,85 | -1,15% | 1.116,00 |
| 15.07.2024 | 44,97 | 44,97 | 44,04 | 44,36 | -0,92% | 435,00 |
| 12.07.2024 | 43,39 | 44,77 | 43,39 | 44,77 | 3,92% | 794,00 |
| 11.07.2024 | 43,42 | 43,48 | 43,03 | 43,08 | -0,14% | 518,00 |
| 10.07.2024 | 42,39 | 43,14 | 42,39 | 43,14 | 1,39% | 800,00 |
| 09.07.2024 | 42,85 | 42,85 | 42,55 | 42,55 | -0,68% | 120,00 |
| 08.07.2024 | 43,86 | 43,86 | 42,84 | 42,84 | -1,83% | 429,00 |
| 05.07.2024 | 43,21 | 43,67 | 43,21 | 43,64 | 1,32% | 50,00 |
| 04.07.2024 | 43,55 | 43,55 | 43,07 | 43,07 | -1,67% | 2.805,00 |
| 03.07.2024 | 43,37 | 43,80 | 42,71 | 43,80 | 0,62% | 450,00 |
| 02.07.2024 | 43,63 | 43,63 | 43,53 | 43,53 | -0,96% | 5,00 |
| 01.07.2024 | 43,00 | 43,95 | 43,00 | 43,95 | 3,05% | 166,00 |
| 28.06.2024 | 42,48 | 43,04 | 42,03 | 42,65 | -2,43% | 4.423,00 |
| 27.06.2024 | 43,89 | 43,89 | 43,71 | 43,71 | -0,68% | - |
| 26.06.2024 | 44,39 | 44,39 | 44,01 | 44,01 | -0,41% | 569,00 |
| 25.06.2024 | 44,31 | 44,62 | 44,19 | 44,19 | -1,25% | 462,00 |
| 24.06.2024 | 44,17 | 44,75 | 44,17 | 44,75 | 1,61% | 156,00 |
| 21.06.2024 | 44,11 | 44,58 | 44,04 | 44,04 | 1,08% | 2.267,00 |
| 20.06.2024 | 43,57 | 43,57 | 43,57 | 43,57 | -1,29% | - |
| 19.06.2024 | 43,71 | 44,22 | 43,71 | 44,14 | -0,74% | 339,00 |
| 18.06.2024 | 45,01 | 45,01 | 44,40 | 44,47 | -1,94% | 170,00 |
| 17.06.2024 | 45,41 | 45,41 | 43,86 | 45,35 | -0,09% | 445,00 |
| 14.06.2024 | 46,60 | 46,60 | 45,39 | 45,39 | -3,69% | 135,00 |
| 13.06.2024 | 47,06 | 47,13 | 47,06 | 47,13 | -0,06% | 100,00 |
| 12.06.2024 | 47,01 | 47,52 | 47,01 | 47,16 | 0,15% | 34,00 |
| 11.06.2024 | 47,39 | 47,45 | 46,89 | 47,09 | 0,13% | 425,00 |
| 10.06.2024 | 47,61 | 47,61 | 47,03 | 47,03 | -0,47% | 135,00 |
| 07.06.2024 | 47,27 | 47,50 | 47,19 | 47,25 | -0,25% | 880,00 |
| 06.06.2024 | 47,30 | 47,62 | 47,04 | 47,37 | -1,31% | 28,00 |
| 05.06.2024 | 47,76 | 48,00 | 47,76 | 48,00 | 2,02% | 100,00 |
| 04.06.2024 | 47,96 | 47,96 | 47,05 | 47,05 | -2,49% | 176,00 |
| 03.06.2024 | 48,35 | 48,35 | 48,25 | 48,25 | 2,68% | 169,00 |
| 31.05.2024 | 47,76 | 47,95 | 46,99 | 46,99 | 0,19% | 50,00 |
| 30.05.2024 | 46,20 | 46,90 | 46,20 | 46,90 | -0,55% | 300,00 |
| 29.05.2024 | 47,01 | 47,16 | 46,45 | 47,16 | -0,49% | 20,00 |
| 28.05.2024 | 48,01 | 48,01 | 46,96 | 47,39 | -1,99% | 1.490,00 |
| 27.05.2024 | 47,80 | 48,38 | 47,57 | 48,35 | 1,36% | 305,00 |
| 24.05.2024 | 47,66 | 48,12 | 47,34 | 47,70 | -0,23% | 315,00 |
| 23.05.2024 | 49,29 | 49,29 | 47,78 | 47,81 | -3,41% | 500,00 |
| 22.05.2024 | 49,99 | 50,14 | 49,50 | 49,50 | -0,42% | 527,00 |
| 21.05.2024 | 50,62 | 50,62 | 49,71 | 49,71 | -3,81% | 345,00 |
| 20.05.2024 | 51,12 | 51,68 | 51,12 | 51,68 | 1,02% | 50,00 |
| 17.05.2024 | 51,36 | 51,54 | 51,14 | 51,16 | -0,39% | 269,00 |
| 16.05.2024 | 52,08 | 52,42 | 51,36 | 51,36 | -1,72% | 425,00 |
| 15.05.2024 | 51,78 | 52,36 | 51,20 | 52,26 | 0,50% | 114,00 |
| 14.05.2024 | 50,56 | 52,30 | 50,56 | 52,00 | 3,09% | 1.165,00 |
| 13.05.2024 | 50,50 | 51,68 | 49,76 | 50,44 | -0,75% | 1.263,00 |
| 10.05.2024 | 52,38 | 52,74 | 50,50 | 50,82 | -2,49% | 2.387,00 |
| 09.05.2024 | 49,53 | 52,48 | 49,53 | 52,12 | 5,36% | 1.412,00 |
| 08.05.2024 | 45,73 | 50,76 | 45,73 | 49,47 | 8,99% | 5.008,00 |
| 07.05.2024 | 45,20 | 45,55 | 45,04 | 45,39 | -0,22% | 1.881,00 |
| 06.05.2024 | 45,07 | 45,49 | 44,72 | 45,49 | 0,64% | 119,00 |