41,660€
0,82%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,18 | 41,94 | 41,01 | 41,64 | 0,76% | 150,00 |
27.03.2024 | 41,49 | 41,49 | 40,80 | 41,32 | -0,07% | 167,00 |
26.03.2024 | 40,48 | 41,35 | 40,09 | 41,35 | 3,61% | 450,00 |
25.03.2024 | 39,21 | 39,91 | 39,03 | 39,91 | 2,25% | 438,00 |
22.03.2024 | 38,61 | 39,34 | 38,61 | 39,03 | -1,36% | 1.106,00 |
21.03.2024 | 40,45 | 40,71 | 39,45 | 39,57 | -2,03% | 926,00 |
20.03.2024 | 39,86 | 40,41 | 39,50 | 40,39 | -0,05% | 1.475,00 |
19.03.2024 | 40,52 | 40,79 | 39,99 | 40,41 | -0,39% | 917,00 |
18.03.2024 | 41,89 | 42,25 | 40,57 | 40,57 | -3,15% | 762,00 |
15.03.2024 | 42,28 | 42,47 | 41,89 | 41,89 | -1,67% | 514,00 |
14.03.2024 | 42,11 | 43,29 | 42,11 | 42,60 | 0,24% | 237,00 |
13.03.2024 | 42,42 | 42,50 | 41,93 | 42,50 | -0,65% | 715,00 |
12.03.2024 | 41,91 | 42,79 | 41,80 | 42,78 | 2,08% | 568,00 |
11.03.2024 | 41,21 | 41,92 | 41,21 | 41,91 | 1,70% | 665,00 |
08.03.2024 | 41,57 | 41,61 | 41,21 | 41,21 | -1,83% | 390,00 |
07.03.2024 | 41,03 | 42,04 | 40,48 | 41,98 | 1,18% | 1.330,00 |
06.03.2024 | 41,36 | 41,60 | 41,11 | 41,49 | 0,56% | 912,00 |
05.03.2024 | 40,92 | 41,26 | 40,22 | 41,26 | 1,05% | 582,00 |
04.03.2024 | 41,74 | 41,74 | 40,83 | 40,83 | -2,32% | 1.232,00 |
01.03.2024 | 42,46 | 42,46 | 41,45 | 41,80 | -2,22% | 827,00 |
29.02.2024 | 43,06 | 43,06 | 42,29 | 42,75 | 0,42% | 527,00 |
28.02.2024 | 40,75 | 43,00 | 40,60 | 42,57 | 4,31% | 1.728,00 |
27.02.2024 | 42,51 | 43,60 | 40,50 | 40,81 | -3,13% | 1.022,00 |
26.02.2024 | 42,30 | 42,50 | 41,75 | 42,13 | 1,01% | 614,00 |
23.02.2024 | 42,31 | 42,31 | 41,61 | 41,71 | -1,58% | 222,00 |
22.02.2024 | 42,29 | 42,70 | 41,62 | 42,38 | 1,34% | 2.702,00 |
21.02.2024 | 41,51 | 41,94 | 41,10 | 41,82 | 2,50% | 28.660,00 |
20.02.2024 | 42,24 | 42,24 | 40,80 | 40,80 | -4,43% | 52.415,00 |
19.02.2024 | 42,44 | 42,69 | 42,06 | 42,69 | 0,90% | 478,00 |
16.02.2024 | 42,03 | 43,00 | 41,65 | 42,31 | 0,02% | 1.101,00 |
15.02.2024 | 41,74 | 42,35 | 41,74 | 42,30 | 2,25% | 445,00 |
14.02.2024 | 40,01 | 42,02 | 40,01 | 41,37 | 3,17% | 489,00 |
13.02.2024 | 41,67 | 41,67 | 40,10 | 40,10 | -3,58% | 312,00 |
12.02.2024 | 40,76 | 41,59 | 40,76 | 41,59 | 2,44% | 394,00 |
09.02.2024 | 40,76 | 41,34 | 40,51 | 40,60 | 0,47% | 697,00 |
08.02.2024 | 40,31 | 40,74 | 40,18 | 40,41 | 0,27% | 416,00 |
07.02.2024 | 39,48 | 40,57 | 39,48 | 40,30 | 1,05% | 2.995,00 |
06.02.2024 | 39,79 | 39,98 | 39,01 | 39,88 | 0,25% | 6.954,00 |
05.02.2024 | 39,08 | 40,00 | 39,08 | 39,78 | 3,59% | 6.219,00 |
02.02.2024 | 37,80 | 38,80 | 37,80 | 38,40 | 1,08% | 2.417,00 |
01.02.2024 | 36,57 | 38,28 | 36,24 | 37,99 | 1,93% | 2.601,00 |
31.01.2024 | 37,85 | 38,08 | 36,79 | 37,27 | -1,35% | 2.875,00 |
30.01.2024 | 38,40 | 38,40 | 37,65 | 37,78 | -0,94% | 7.707,00 |
29.01.2024 | 38,59 | 38,59 | 37,80 | 38,14 | -0,34% | 515,00 |
26.01.2024 | 37,54 | 38,78 | 37,09 | 38,27 | 1,22% | 9.353,00 |
25.01.2024 | 38,25 | 38,28 | 37,00 | 37,81 | -2,00% | 4.592,00 |
24.01.2024 | 43,63 | 43,63 | 38,36 | 38,58 | -11,00% | 13.239,00 |
23.01.2024 | 42,81 | 43,35 | 42,66 | 43,35 | 1,31% | 135,00 |
22.01.2024 | 42,76 | 43,50 | 42,32 | 42,79 | 1,23% | 778,00 |
19.01.2024 | 43,64 | 43,64 | 41,90 | 42,27 | -2,65% | 1.755,00 |
18.01.2024 | 43,50 | 43,51 | 42,85 | 43,42 | -0,71% | 1.780,00 |
17.01.2024 | 44,50 | 44,60 | 42,40 | 43,73 | -3,23% | 1.529,00 |
16.01.2024 | 45,78 | 45,78 | 44,75 | 45,19 | -3,79% | 2.630,00 |
15.01.2024 | 48,00 | 48,00 | 46,97 | 46,97 | -0,93% | 415,00 |
12.01.2024 | 48,20 | 48,20 | 47,30 | 47,41 | -0,44% | 964,00 |
11.01.2024 | 48,01 | 48,22 | 47,62 | 47,62 | 0,25% | 997,00 |
10.01.2024 | 46,63 | 47,74 | 46,63 | 47,50 | 1,11% | 760,00 |
09.01.2024 | 47,30 | 47,41 | 46,98 | 46,98 | -1,05% | 1.630,00 |
08.01.2024 | 47,29 | 47,48 | 45,32 | 47,48 | 0,72% | 2.921,00 |
05.01.2024 | 46,60 | 47,14 | 46,60 | 47,14 | 0,75% | 255,00 |
04.01.2024 | 49,53 | 49,53 | 46,28 | 46,79 | -6,03% | 896,00 |
03.01.2024 | 50,42 | 50,42 | 49,59 | 49,79 | -1,37% | 820,00 |
02.01.2024 | 50,78 | 51,18 | 50,12 | 50,48 | 0,04% | 315,00 |
29.12.2023 | 50,62 | 50,62 | 50,46 | 50,46 | 0,72% | 100,00 |
28.12.2023 | 50,26 | 50,74 | 49,98 | 50,10 | -0,67% | 690,00 |
27.12.2023 | 50,38 | 50,48 | 50,12 | 50,44 | 0,56% | 1.208,00 |
22.12.2023 | 52,00 | 52,00 | 49,99 | 50,16 | -6,45% | 14.062,00 |
21.12.2023 | 53,62 | 53,62 | 53,62 | 53,62 | -0,78% | - |
20.12.2023 | 53,68 | 54,10 | 53,68 | 54,04 | 1,08% | 426,00 |
19.12.2023 | 52,96 | 54,00 | 52,96 | 53,46 | 0,45% | 330,00 |
18.12.2023 | 52,92 | 53,22 | 52,62 | 53,22 | -2,71% | 377,00 |
15.12.2023 | 54,82 | 55,00 | 54,46 | 54,70 | -0,58% | 878,00 |
14.12.2023 | 54,38 | 55,02 | 54,12 | 55,02 | 2,73% | 1.773,00 |
13.12.2023 | 53,20 | 53,56 | 53,20 | 53,56 | -0,19% | 427,00 |
12.12.2023 | 54,02 | 54,02 | 53,66 | 53,66 | 0,19% | 350,00 |
11.12.2023 | 55,92 | 55,92 | 53,56 | 53,56 | -4,22% | 507,00 |
08.12.2023 | 55,98 | 56,40 | 55,40 | 55,92 | -0,50% | 2.820,00 |
07.12.2023 | 58,90 | 58,90 | 55,02 | 56,20 | -6,30% | 1.643,00 |
06.12.2023 | 60,94 | 60,94 | 59,98 | 59,98 | -1,22% | 40,00 |
05.12.2023 | 59,66 | 60,72 | 59,66 | 60,72 | 1,20% | 132,00 |
04.12.2023 | 59,36 | 60,10 | 59,36 | 60,00 | 1,32% | 10,00 |
01.12.2023 | 59,22 | 60,26 | 59,22 | 59,22 | -0,10% | 240,00 |
30.11.2023 | 58,28 | 59,50 | 58,28 | 59,28 | 1,09% | 1.770,00 |
29.11.2023 | 56,24 | 58,64 | 56,24 | 58,64 | 5,24% | 345,00 |
28.11.2023 | 56,12 | 56,12 | 55,72 | 55,72 | -1,42% | 22,00 |
27.11.2023 | 56,02 | 56,52 | 55,96 | 56,52 | 1,00% | 233,00 |
24.11.2023 | 56,52 | 56,56 | 55,96 | 55,96 | -1,76% | 60,00 |
23.11.2023 | 55,88 | 57,06 | 55,88 | 56,96 | 1,53% | 77,00 |
22.11.2023 | 54,62 | 56,10 | 54,62 | 56,10 | 2,75% | 27,00 |
21.11.2023 | 54,00 | 54,94 | 53,60 | 54,60 | 0,52% | 61,00 |
20.11.2023 | 52,82 | 54,32 | 52,82 | 54,32 | 1,53% | 114,00 |
17.11.2023 | 52,88 | 53,50 | 52,88 | 53,50 | -0,26% | - |
16.11.2023 | 55,42 | 55,42 | 53,64 | 53,64 | -3,73% | - |
15.11.2023 | 54,66 | 55,72 | 54,66 | 55,72 | 4,89% | 356,00 |
14.11.2023 | 52,64 | 53,12 | 52,64 | 53,12 | 0,23% | - |
13.11.2023 | 54,52 | 54,52 | 53,00 | 53,00 | -2,21% | 139,00 |
10.11.2023 | 55,86 | 55,86 | 54,20 | 54,20 | -5,44% | 76,00 |
09.11.2023 | 56,24 | 57,32 | 56,24 | 57,32 | 2,39% | 92,00 |
08.11.2023 | 55,40 | 56,20 | 55,26 | 55,98 | 1,38% | 45,00 |
07.11.2023 | 55,22 | 55,22 | 55,22 | 55,22 | -0,43% | - |