22,440€
-2,01%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 22,90 | 22,99 | 22,12 | 22,46 | -1,94% | 15.618,00 |
| 17.09.2025 | 20,07 | 23,25 | 19,80 | 22,90 | 14,21% | 47.984,00 |
| 16.09.2025 | 19,48 | 20,71 | 19,43 | 20,05 | 3,83% | 27.650,00 |
| 15.09.2025 | 18,96 | 19,45 | 18,78 | 19,31 | 1,71% | 9.114,00 |
| 12.09.2025 | 19,07 | 19,49 | 18,79 | 18,99 | -0,60% | 17.972,00 |
| 11.09.2025 | 19,03 | 19,42 | 18,19 | 19,10 | 0,16% | 16.917,00 |
| 10.09.2025 | 19,60 | 19,63 | 18,81 | 19,07 | -2,38% | 61.201,00 |
| 09.09.2025 | 19,96 | 20,13 | 19,26 | 19,54 | -2,24% | 55.316,00 |
| 08.09.2025 | 19,92 | 20,05 | 19,55 | 19,98 | 1,05% | 18.368,00 |
| 05.09.2025 | 19,85 | 20,41 | 19,72 | 19,78 | -1,31% | 20.018,00 |
| 04.09.2025 | 20,02 | 20,22 | 19,79 | 20,04 | 0,64% | 19.230,00 |
| 03.09.2025 | 20,25 | 20,83 | 19,85 | 19,91 | -3,49% | 30.761,00 |
| 02.09.2025 | 20,93 | 21,18 | 20,58 | 20,63 | -1,43% | 18.645,00 |
| 01.09.2025 | 21,46 | 21,68 | 20,92 | 20,93 | -1,92% | 11.650,00 |
| 29.08.2025 | 21,19 | 21,67 | 20,67 | 21,34 | 2,42% | 42.565,00 |
| 28.08.2025 | 20,79 | 21,43 | 20,64 | 20,84 | 0,29% | 17.989,00 |
| 27.08.2025 | 20,57 | 21,37 | 20,30 | 20,78 | 0,75% | 18.038,00 |
| 26.08.2025 | 21,36 | 21,51 | 20,39 | 20,62 | -4,09% | 26.200,00 |
| 25.08.2025 | 18,78 | 22,41 | 18,69 | 21,50 | 14,97% | 73.240,00 |
| 22.08.2025 | 18,10 | 18,81 | 18,05 | 18,70 | 3,64% | 32.177,00 |
| 21.08.2025 | 18,07 | 18,23 | 17,86 | 18,04 | -0,11% | 13.184,00 |
| 20.08.2025 | 18,02 | 18,17 | 17,93 | 18,06 | 0,60% | 24.557,00 |
| 19.08.2025 | 17,27 | 18,14 | 17,27 | 17,96 | 4,09% | 13.998,00 |
| 18.08.2025 | 17,52 | 17,52 | 17,06 | 17,25 | 0,03% | 8.998,00 |
| 16.08.2025 | 17,39 | 17,54 | 17,13 | 17,25 | -0,49% | 13.711,00 |
| 14.08.2025 | 17,76 | 17,98 | 17,31 | 17,33 | -2,75% | 11.154,00 |
| 13.08.2025 | 17,42 | 17,84 | 17,37 | 17,82 | 2,33% | 14.953,00 |
| 12.08.2025 | 17,48 | 17,53 | 17,17 | 17,42 | -3,09% | 13.572,00 |
| 11.08.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -0,77% | - |
| 08.08.2025 | 17,89 | 18,30 | 17,79 | 18,11 | 1,46% | 10.863,00 |
| 07.08.2025 | 17,85 | 18,06 | 17,70 | 17,85 | 0,22% | 11.165,00 |
| 06.08.2025 | 17,99 | 18,09 | 17,62 | 17,81 | -0,22% | 11.260,00 |
| 05.08.2025 | 18,04 | 18,06 | 17,80 | 17,85 | -1,11% | 24.669,00 |
| 04.08.2025 | 18,66 | 18,66 | 17,90 | 18,05 | -1,37% | 21.202,00 |
| 01.08.2025 | 18,52 | 19,20 | 18,15 | 18,30 | -1,67% | 6.878,00 |
| 31.07.2025 | 19,50 | 19,78 | 18,55 | 18,61 | -4,56% | 31.609,00 |
| 30.07.2025 | 20,25 | 20,60 | 19,50 | 19,50 | -3,03% | 11.714,00 |
| 29.07.2025 | 20,32 | 20,68 | 20,01 | 20,11 | -1,23% | 10.157,00 |
| 28.07.2025 | 21,01 | 21,21 | 20,34 | 20,36 | -1,59% | 44.603,00 |
| 25.07.2025 | 19,99 | 21,02 | 19,17 | 20,69 | -15,65% | 73.395,00 |
| 24.07.2025 | 24,38 | 24,78 | 24,10 | 24,53 | 0,90% | 16.413,00 |
| 23.07.2025 | 23,25 | 24,40 | 23,24 | 24,31 | 5,51% | 18.689,00 |
| 22.07.2025 | 22,24 | 23,13 | 22,22 | 23,04 | 3,60% | 4.964,00 |
| 21.07.2025 | 21,86 | 22,54 | 21,86 | 22,24 | 1,46% | 4.856,00 |
| 18.07.2025 | 22,27 | 22,60 | 21,80 | 21,92 | -1,08% | 4.168,00 |
| 17.07.2025 | 22,33 | 22,40 | 21,93 | 22,16 | -0,49% | 2.914,00 |
| 16.07.2025 | 22,30 | 22,66 | 22,27 | 22,27 | -0,13% | 7.429,00 |
| 15.07.2025 | 22,44 | 22,62 | 22,23 | 22,30 | -0,13% | 17.521,00 |
| 14.07.2025 | 22,51 | 22,74 | 22,17 | 22,33 | -2,45% | 6.650,00 |
| 11.07.2025 | 23,62 | 23,66 | 22,77 | 22,89 | -3,05% | 15.736,00 |
| 10.07.2025 | 23,17 | 23,77 | 23,17 | 23,61 | 1,03% | 7.736,00 |
| 09.07.2025 | 23,15 | 23,53 | 22,92 | 23,37 | 0,99% | 6.105,00 |
| 08.07.2025 | 22,67 | 23,33 | 22,65 | 23,14 | 0,17% | 5.919,00 |
| 07.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | - |
| 04.07.2025 | 23,23 | 23,27 | 22,79 | 23,05 | -0,69% | 3.588,00 |
| 03.07.2025 | 23,76 | 23,94 | 23,18 | 23,21 | -2,07% | 5.295,00 |
| 02.07.2025 | 23,67 | 24,43 | 23,08 | 23,70 | 0,34% | 7.950,00 |
| 01.07.2025 | 23,26 | 23,71 | 23,05 | 23,62 | 1,72% | 7.481,00 |
| 30.06.2025 | 22,92 | 23,29 | 22,65 | 23,22 | 2,29% | 5.260,00 |
| 27.06.2025 | 22,71 | 23,38 | 22,60 | 22,70 | 1,11% | 10.867,00 |
| 26.06.2025 | 21,55 | 22,45 | 21,55 | 22,45 | 5,00% | 4.450,00 |
| 25.06.2025 | 21,95 | 22,05 | 21,37 | 21,38 | -2,15% | 4.005,00 |
| 24.06.2025 | 21,50 | 22,01 | 21,42 | 21,85 | 3,21% | 16.617,00 |
| 23.06.2025 | 21,38 | 21,47 | 21,03 | 21,17 | -1,03% | 4.380,00 |
| 20.06.2025 | 21,61 | 21,79 | 21,32 | 21,39 | 0,28% | 813,00 |
| 19.06.2025 | 21,64 | 21,68 | 21,33 | 21,33 | -1,66% | 4.330,00 |
| 18.06.2025 | 21,43 | 21,81 | 21,12 | 21,69 | 1,74% | 5.056,00 |
| 17.06.2025 | 21,62 | 21,98 | 21,32 | 21,32 | -1,25% | 16.388,00 |
| 16.06.2025 | 21,08 | 21,81 | 21,08 | 21,59 | 2,76% | 7.897,00 |
| 13.06.2025 | 21,51 | 21,51 | 20,99 | 21,01 | -3,62% | 9.566,00 |
| 12.06.2025 | 22,18 | 22,34 | 21,50 | 21,80 | -2,20% | 7.436,00 |
| 11.06.2025 | 22,96 | 23,02 | 22,24 | 22,29 | -2,32% | 7.840,00 |
| 10.06.2025 | 22,56 | 23,11 | 22,41 | 22,82 | 0,88% | 3.918,00 |
| 09.06.2025 | 21,60 | 22,77 | 21,59 | 22,62 | 4,53% | 3.492,00 |
| 06.06.2025 | 21,56 | 21,65 | 21,28 | 21,64 | -0,18% | 4.075,00 |
| 05.06.2025 | 22,41 | 22,41 | 21,59 | 21,68 | -2,65% | 4.968,00 |
| 04.06.2025 | 22,56 | 22,88 | 22,12 | 22,27 | -1,42% | 5.268,00 |
| 03.06.2025 | 22,58 | 22,66 | 22,19 | 22,59 | 0,00% | 4.508,00 |
| 02.06.2025 | 22,67 | 22,78 | 22,13 | 22,59 | -1,22% | 9.387,00 |
| 30.05.2025 | 23,02 | 23,36 | 22,44 | 22,87 | -0,78% | 4.899,00 |
| 29.05.2025 | 24,36 | 24,36 | 23,01 | 23,05 | -1,79% | 11.000,00 |
| 28.05.2025 | 23,45 | 23,58 | 23,28 | 23,47 | 0,73% | 11.518,00 |
| 27.05.2025 | 22,21 | 23,41 | 22,21 | 23,30 | 4,48% | 23.702,00 |
| 26.05.2025 | 22,38 | 22,56 | 22,22 | 22,30 | 1,18% | 4.989,00 |
| 23.05.2025 | 22,78 | 22,78 | 21,64 | 22,04 | -3,04% | 34.840,00 |
| 22.05.2025 | 22,77 | 22,92 | 22,51 | 22,73 | -1,81% | 7.401,00 |
| 21.05.2025 | 23,83 | 23,83 | 23,10 | 23,15 | -2,81% | 9.234,00 |
| 20.05.2025 | 23,43 | 23,87 | 22,80 | 23,82 | 2,28% | 13.292,00 |
| 19.05.2025 | 23,62 | 23,62 | 22,92 | 23,29 | 0,17% | 12.219,00 |
| 16.05.2025 | 23,17 | 23,62 | 23,01 | 23,25 | 0,35% | 1.840,00 |
| 15.05.2025 | 23,18 | 23,21 | 22,77 | 23,17 | -0,43% | 3.956,00 |
| 14.05.2025 | 24,39 | 24,39 | 23,25 | 23,27 | -4,24% | 7.598,00 |
| 13.05.2025 | 23,97 | 24,51 | 23,83 | 24,30 | 1,63% | 12.497,00 |
| 12.05.2025 | 23,32 | 24,29 | 23,31 | 23,91 | 4,18% | 18.373,00 |
| 09.05.2025 | 24,83 | 24,86 | 22,52 | 22,95 | -7,16% | 24.985,00 |
| 08.05.2025 | 23,91 | 25,36 | 23,67 | 24,72 | 5,73% | 20.046,00 |
| 07.05.2025 | 23,98 | 23,98 | 23,21 | 23,38 | -1,06% | 1.962,00 |
| 06.05.2025 | 23,70 | 24,08 | 23,23 | 23,63 | -0,80% | 6.272,00 |
| 05.05.2025 | 23,14 | 24,00 | 23,00 | 23,82 | 3,48% | 36.210,00 |
| 02.05.2025 | 22,76 | 23,25 | 22,75 | 23,02 | 2,40% | 9.434,00 |