29,210€
2,46%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 29,95 | 29,95 | 29,00 | 29,00 | -2,59% | 5.086,00 |
| 28.05.2026 | 29,09 | 29,77 | 29,09 | 29,77 | -0,53% | 270,00 |
| 27.05.2026 | 27,97 | 30,10 | 27,97 | 29,93 | 6,85% | 1.394,00 |
| 26.05.2026 | 27,79 | 28,01 | 27,79 | 28,01 | 0,86% | 1.026,00 |
| 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 |