28,440€
0,78%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,32 | 28,82 | 28,10 | 28,60 | 1,02% | 35.982,00 |
| 20.02.2025 | 29,01 | 29,20 | 28,16 | 28,31 | -2,46% | 20.199,00 |
| 19.02.2025 | 29,43 | 29,72 | 28,78 | 29,02 | -1,53% | 33.268,00 |
| 18.02.2025 | 29,63 | 29,92 | 29,20 | 29,47 | -1,07% | 7.977,00 |
| 17.02.2025 | 29,90 | 30,13 | 29,44 | 29,79 | -0,72% | 16.356,00 |
| 14.02.2025 | 30,30 | 30,80 | 29,89 | 30,01 | -0,97% | 21.605,00 |
| 13.02.2025 | 30,34 | 30,54 | 29,81 | 30,30 | 0,31% | 12.724,00 |
| 12.02.2025 | 29,32 | 30,43 | 29,32 | 30,21 | 2,84% | 18.258,00 |
| 11.02.2025 | 29,06 | 29,67 | 28,67 | 29,37 | 1,21% | 11.204,00 |
| 10.02.2025 | 28,46 | 29,17 | 28,29 | 29,02 | 1,93% | 17.642,00 |
| 07.02.2025 | 29,71 | 29,96 | 28,36 | 28,47 | -4,21% | 36.207,00 |
| 06.02.2025 | 29,19 | 29,87 | 29,12 | 29,72 | 1,36% | 13.513,00 |
| 05.02.2025 | 29,22 | 29,36 | 28,84 | 29,32 | 0,10% | 16.951,00 |
| 04.02.2025 | 29,45 | 29,68 | 28,90 | 29,29 | -0,39% | 16.530,00 |
| 03.02.2025 | 29,84 | 29,97 | 28,93 | 29,41 | -3,70% | 19.815,00 |
| 31.01.2025 | 31,12 | 32,12 | 30,41 | 30,54 | -1,50% | 16.334,00 |
| 30.01.2025 | 31,29 | 31,42 | 30,54 | 31,00 | -0,50% | 30.578,00 |
| 29.01.2025 | 31,86 | 32,94 | 31,05 | 31,16 | -2,91% | 32.999,00 |
| 28.01.2025 | 31,89 | 32,54 | 30,84 | 32,09 | 0,91% | 13.102,00 |
| 27.01.2025 | 31,98 | 32,76 | 31,37 | 31,80 | -0,98% | 38.057,00 |
| 24.01.2025 | 32,64 | 33,38 | 32,00 | 32,12 | -1,22% | 42.259,00 |
| 23.01.2025 | 38,54 | 38,54 | 32,10 | 32,51 | -16,20% | 68.112,00 |
| 22.01.2025 | 40,96 | 42,05 | 38,31 | 38,80 | -4,70% | 18.125,00 |
| 21.01.2025 | 40,35 | 41,41 | 39,98 | 40,71 | 0,53% | 4.900,00 |
| 20.01.2025 | 40,31 | 40,92 | 40,17 | 40,50 | -0,09% | 4.450,00 |
| 17.01.2025 | 40,82 | 41,05 | 40,33 | 40,53 | -0,78% | 3.129,00 |
| 16.01.2025 | 41,85 | 42,57 | 40,17 | 40,85 | -2,30% | 8.090,00 |
| 15.01.2025 | 41,82 | 42,47 | 41,43 | 41,81 | 0,13% | 800,00 |
| 14.01.2025 | 41,89 | 42,32 | 41,06 | 41,76 | 0,23% | 6.113,00 |
| 13.01.2025 | 42,62 | 42,79 | 41,50 | 41,66 | -2,64% | 1.070,00 |
| 10.01.2025 | 43,11 | 43,67 | 42,30 | 42,79 | -1,14% | 3.196,00 |
| 09.01.2025 | 42,96 | 43,81 | 42,62 | 43,29 | 0,60% | 18.923,00 |
| 08.01.2025 | 43,74 | 44,20 | 42,75 | 43,03 | -1,62% | 3.844,00 |
| 07.01.2025 | 44,61 | 44,78 | 43,24 | 43,74 | -1,75% | 7.117,00 |
| 06.01.2025 | 43,43 | 45,63 | 43,43 | 44,52 | 2,45% | 3.362,00 |
| 03.01.2025 | 44,20 | 44,47 | 43,07 | 43,45 | -1,35% | 1.841,00 |
| 02.01.2025 | 44,51 | 44,78 | 43,63 | 44,05 | -0,53% | 11.474,00 |
| 30.12.2024 | 44,94 | 44,95 | 43,75 | 44,28 | -1,57% | 2.500,00 |
| 27.12.2024 | 45,27 | 45,36 | 44,78 | 44,99 | -0,61% | 2.100,00 |
| 23.12.2024 | 45,53 | 45,81 | 44,91 | 45,26 | -0,22% | 3.582,00 |
| 20.12.2024 | 44,70 | 45,66 | 44,34 | 45,36 | 0,76% | 13.349,00 |
| 19.12.2024 | 44,83 | 45,29 | 44,35 | 45,02 | 0,54% | 960,00 |
| 18.12.2024 | 44,86 | 45,79 | 44,78 | 44,78 | -0,04% | 3.888,00 |
| 17.12.2024 | 44,97 | 45,64 | 44,64 | 44,80 | -0,64% | 2.570,00 |
| 16.12.2024 | 45,87 | 45,97 | 44,48 | 45,09 | -1,72% | 3.910,00 |
| 13.12.2024 | 46,75 | 47,13 | 45,67 | 45,88 | -1,83% | 15.374,00 |
| 12.12.2024 | 46,42 | 47,14 | 46,07 | 46,74 | 0,86% | 4.520,00 |
| 11.12.2024 | 46,03 | 46,50 | 45,16 | 46,34 | 0,40% | 5.536,00 |
| 10.12.2024 | 46,26 | 46,43 | 45,85 | 46,15 | -0,22% | 13.843,00 |
| 09.12.2024 | 46,72 | 46,93 | 45,37 | 46,25 | -1,22% | 10.169,00 |
| 06.12.2024 | 46,09 | 46,91 | 45,95 | 46,82 | 3,01% | 2.107,00 |
| 05.12.2024 | 44,58 | 45,95 | 44,58 | 45,45 | 2,11% | 1.099,00 |
| 04.12.2024 | 42,86 | 44,54 | 42,86 | 44,51 | 3,97% | 1.700,00 |
| 03.12.2024 | 43,00 | 43,70 | 42,73 | 42,81 | -0,42% | 401,00 |
| 02.12.2024 | 44,01 | 44,29 | 42,58 | 42,99 | -2,85% | 300,00 |
| 29.11.2024 | 43,89 | 44,30 | 43,86 | 44,25 | 0,57% | - |
| 28.11.2024 | 44,45 | 44,80 | 43,92 | 44,00 | -0,70% | 788,00 |
| 27.11.2024 | 44,85 | 44,89 | 44,08 | 44,31 | -1,29% | 404,00 |
| 26.11.2024 | 44,08 | 45,65 | 44,07 | 44,89 | 1,22% | 1.122,00 |
| 25.11.2024 | 44,02 | 44,72 | 43,64 | 44,35 | 1,51% | 1.085,00 |
| 22.11.2024 | 44,12 | 44,20 | 42,65 | 43,69 | -1,40% | 603,00 |
| 21.11.2024 | 45,32 | 45,33 | 43,41 | 44,31 | -1,90% | 3.774,00 |
| 20.11.2024 | 45,91 | 46,43 | 44,82 | 45,17 | -1,18% | 784,00 |
| 19.11.2024 | 46,67 | 46,68 | 45,57 | 45,71 | -1,74% | 1.349,00 |
| 18.11.2024 | 46,60 | 47,32 | 46,49 | 46,52 | 0,71% | 1.776,00 |
| 15.11.2024 | 46,15 | 46,81 | 46,13 | 46,19 | 0,26% | 400,00 |
| 14.11.2024 | 46,08 | 46,72 | 46,02 | 46,07 | -0,50% | 734,00 |
| 13.11.2024 | 45,72 | 46,67 | 45,60 | 46,30 | 0,39% | 1.951,00 |
| 12.11.2024 | 46,82 | 47,02 | 45,51 | 46,12 | -2,08% | 546,00 |
| 11.11.2024 | 46,17 | 47,85 | 46,00 | 47,10 | 2,82% | 4.468,00 |
| 08.11.2024 | 45,72 | 46,00 | 45,24 | 45,81 | 0,68% | 3.254,00 |
| 07.11.2024 | 42,79 | 46,23 | 42,74 | 45,50 | 5,25% | 5.610,00 |
| 06.11.2024 | 41,89 | 43,66 | 39,96 | 43,23 | 2,68% | 5.474,00 |
| 05.11.2024 | 42,30 | 42,72 | 42,06 | 42,10 | -0,19% | 395,00 |
| 04.11.2024 | 42,70 | 43,24 | 42,14 | 42,18 | -1,33% | 633,00 |
| 01.11.2024 | 41,57 | 43,02 | 41,57 | 42,75 | 2,42% | 1.076,00 |
| 31.10.2024 | 41,48 | 42,25 | 41,44 | 41,74 | 0,65% | 510,00 |
| 30.10.2024 | 42,46 | 42,68 | 41,41 | 41,47 | -2,72% | 40,00 |
| 29.10.2024 | 42,95 | 43,32 | 42,48 | 42,63 | -0,51% | 2.241,00 |
| 28.10.2024 | 42,65 | 44,70 | 42,55 | 42,85 | 1,98% | 5.562,00 |
| 25.10.2024 | 40,02 | 42,54 | 40,02 | 42,02 | 4,42% | 6.033,00 |
| 24.10.2024 | 38,97 | 40,86 | 38,97 | 40,24 | 3,26% | 15.380,00 |
| 23.10.2024 | 39,36 | 40,06 | 38,78 | 38,97 | -1,34% | 1.155,00 |
| 22.10.2024 | 39,64 | 39,80 | 39,21 | 39,50 | 0,18% | 1.372,00 |
| 21.10.2024 | 39,43 | 39,43 | 39,43 | 39,43 | 0,72% | - |
| 18.10.2024 | 38,93 | 39,92 | 38,92 | 39,15 | 0,57% | 2.502,00 |
| 17.10.2024 | 39,37 | 39,37 | 38,63 | 38,93 | -0,74% | 2.304,00 |
| 16.10.2024 | 37,88 | 39,32 | 37,16 | 39,22 | 3,43% | 3.190,00 |
| 15.10.2024 | 36,03 | 38,11 | 36,03 | 37,92 | 5,13% | 9.460,00 |
| 14.10.2024 | 36,21 | 36,32 | 35,93 | 36,07 | -0,33% | 7.728,00 |
| 11.10.2024 | 36,18 | 36,58 | 36,08 | 36,19 | 0,42% | 6.108,00 |
| 10.10.2024 | 36,11 | 36,38 | 35,86 | 36,04 | -1,21% | 1.126,00 |
| 09.10.2024 | 36,13 | 36,79 | 36,06 | 36,48 | 0,94% | 602,00 |
| 08.10.2024 | 36,84 | 36,84 | 35,90 | 36,14 | -1,93% | 1.220,00 |
| 07.10.2024 | 37,45 | 37,54 | 36,67 | 36,85 | -0,99% | 599,00 |
| 04.10.2024 | 36,81 | 37,22 | 36,81 | 37,22 | 1,25% | 1.070,00 |
| 03.10.2024 | 36,95 | 37,17 | 36,64 | 36,76 | -1,05% | 468,00 |
| 02.10.2024 | 37,24 | 37,69 | 37,02 | 37,15 | -1,62% | 790,00 |
| 01.10.2024 | 37,72 | 39,14 | 37,38 | 37,76 | -0,79% | 1.276,00 |
| 30.09.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -0,63% | - |