Puma SE
[WKN: 696960 | ISIN: DE0006969603]
Aktienkurse
23,700€ 0,34%
Echtzeit-Aktienkurs Puma SE
Bid: Ask:

Aktienkurse zur Puma SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 23,73 24,45 23,10 23,94 0,82% 25.830,00
01.07.2025 23,29 23,75 22,72 23,75 2,59% 18.203,00
30.06.2025 22,90 23,30 22,63 23,15 1,45% 14.560,00
27.06.2025 22,73 23,43 22,54 22,82 2,47% 32.177,00
26.06.2025 21,60 22,53 21,55 22,27 3,80% 16.440,00
25.06.2025 21,98 22,07 21,42 21,45 -2,12% 11.340,00
24.06.2025 21,41 22,04 21,41 21,92 3,20% 26.456,00
23.06.2025 21,37 21,51 21,04 21,24 -0,86% 13.841,00
20.06.2025 21,68 21,86 21,32 21,42 0,30% 6.319,00
19.06.2025 21,66 21,73 21,36 21,36 -1,13% 13.790,00
18.06.2025 21,41 21,84 21,10 21,60 0,82% 23.155,00
17.06.2025 21,60 21,98 21,32 21,43 -1,36% 40.229,00
16.06.2025 21,06 21,86 21,06 21,72 3,08% 21.958,00
13.06.2025 21,44 21,49 20,98 21,07 -3,61% 26.596,00
12.06.2025 22,24 22,35 21,49 21,86 -2,24% 17.648,00
11.06.2025 22,90 23,10 22,28 22,36 -2,57% 20.807,00
10.06.2025 22,64 23,14 22,52 22,95 1,39% 11.764,00
09.06.2025 21,75 22,81 21,60 22,64 4,45% 21.892,00
06.06.2025 21,57 21,70 21,25 21,67 0,00% 11.135,00
05.06.2025 22,34 22,57 21,50 21,67 -2,87% 17.999,00
04.06.2025 22,62 22,95 22,08 22,31 -1,35% 13.682,00
03.06.2025 22,66 22,72 22,18 22,62 -0,33% 15.493,00
02.06.2025 22,82 22,82 22,10 22,69 -0,94% 22.498,00
30.05.2025 23,02 23,37 22,38 22,91 -0,52% 12.455,00
29.05.2025 24,35 24,42 23,01 23,03 -1,96% 21.017,00
28.05.2025 23,39 23,60 23,27 23,49 0,64% 18.623,00
27.05.2025 22,30 23,44 22,15 23,34 4,66% 27.723,00
26.05.2025 22,34 22,59 22,14 22,30 1,39% 9.213,00
23.05.2025 22,76 22,78 21,51 21,99 -3,15% 44.719,00
22.05.2025 22,79 22,99 22,50 22,71 -2,05% 13.714,00
21.05.2025 23,86 23,89 23,05 23,18 -2,58% 18.213,00
20.05.2025 23,35 23,92 22,75 23,80 2,30% 22.320,00
19.05.2025 23,36 23,68 22,91 23,26 -0,53% 26.705,00
16.05.2025 23,17 23,66 22,98 23,39 0,67% 11.765,00
15.05.2025 23,15 23,27 22,73 23,23 -0,28% 9.750,00
14.05.2025 24,30 24,41 23,21 23,30 -4,10% 22.215,00
13.05.2025 23,90 24,54 23,80 24,29 1,44% 25.549,00
12.05.2025 23,54 24,36 23,30 23,95 4,34% 26.200,00
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
30.04.2025 22,85 22,92 22,31 22,48 -1,23% 7.760,00
29.04.2025 22,88 23,54 22,73 22,76 -0,70% 5.658,00
28.04.2025 22,77 23,24 22,67 22,92 0,00% 5.979,00
25.04.2025 23,26 23,56 22,71 22,92 -1,16% 24.212,00
24.04.2025 22,80 23,28 22,10 23,19 1,67% 8.778,00
23.04.2025 22,68 23,39 22,27 22,81 3,49% 44.074,00
22.04.2025 20,63 22,14 20,47 22,04 7,99% 12.493,00
17.04.2025 19,94 20,72 19,62 20,41 3,79% 5.833,00
16.04.2025 19,59 19,85 19,43 19,67 -1,40% 3.577,00
15.04.2025 20,11 20,27 19,65 19,95 1,97% 11.568,00
14.04.2025 19,67 19,91 19,27 19,56 0,95% 9.004,00
11.04.2025 19,38 19,48 18,44 19,38 1,71% 14.435,00
10.04.2025 20,32 21,01 18,67 19,05 -6,34% 10.980,00
09.04.2025 18,43 20,90 18,20 20,34 9,95% 15.772,00
08.04.2025 19,29 19,33 18,35 18,50 -2,73% 16.854,00
07.04.2025 19,51 20,06 18,18 19,02 -4,57% 19.319,00
04.04.2025 20,25 20,79 18,80 19,93 -1,43% 24.271,00
03.04.2025 22,06 22,06 19,75 20,22 -11,74% 53.935,00
02.04.2025 22,82 23,06 22,70 22,91 0,39% 3.508,00
01.04.2025 22,47 23,05 22,24 22,82 1,33% 4.218,00
31.03.2025 22,52 22,57 21,90 22,52 -0,79% 22.541,00
28.03.2025 23,51 23,61 22,66 22,70 -3,61% 8.528,00
27.03.2025 23,72 23,78 23,42 23,55 -1,34% 22.698,00
26.03.2025 24,27 24,38 23,56 23,87 -1,16% 30.148,00
25.03.2025 24,15 24,15 24,15 24,15 0,96% -
24.03.2025 24,04 24,24 23,74 23,92 1,06% 27.808,00
21.03.2025 23,86 23,87 22,98 23,67 -0,67% 13.394,00
20.03.2025 23,74 24,15 23,50 23,83 -1,33% 19.538,00
19.03.2025 24,11 24,49 23,94 24,15 0,17% 9.995,00
18.03.2025 23,53 24,43 23,45 24,11 3,52% 34.050,00
17.03.2025 22,84 23,45 22,49 23,29 3,05% 13.639,00
15.03.2025 21,94 22,93 21,65 22,60 0,67% 67.849,00
14.03.2025 22,45 22,45 22,45 22,45 1,91% -
13.03.2025 22,69 23,25 21,84 22,03 -2,95% 47.524,00
12.03.2025 30,10 30,15 21,33 22,70 -15,01% 132.238,00
11.03.2025 29,69 29,77 26,40 26,71 -10,73% 18.796,00
10.03.2025 29,63 30,36 28,98 29,92 2,29% 10.157,00
07.03.2025 29,44 29,70 28,99 29,25 -0,75% 4.065,00
06.03.2025 28,57 29,99 28,57 29,47 3,69% 20.173,00
05.03.2025 27,68 29,09 27,51 28,42 2,53% 3.229,00
04.03.2025 28,76 28,76 27,15 27,72 -3,11% 10.331,00
03.03.2025 28,95 29,13 28,55 28,61 -0,56% 8.578,00
28.02.2025 29,18 29,18 28,64 28,77 -1,88% 7.155,00
27.02.2025 29,81 30,06 29,23 29,32 -1,35% 7.814,00
26.02.2025 30,09 30,17 29,72 29,72 -0,64% 3.303,00
25.02.2025 29,91 29,91 29,91 29,91 0,71% -
24.02.2025 28,93 29,83 28,81 29,70 4,43% 3.563,00
21.02.2025 28,40 28,74 28,14 28,44 0,78% 19.830,00
20.02.2025 29,32 29,32 28,20 28,22 -2,52% 10.661,00
19.02.2025 29,44 29,53 28,85 28,95 -1,96% 16.352,00
18.02.2025 29,64 29,65 29,21 29,53 -0,37% 2.949,00
17.02.2025 30,02 30,08 29,44 29,64 -0,80% 8.353,00
14.02.2025 30,31 30,71 29,81 29,88 -1,78% 4.363,00
13.02.2025 30,43 30,51 29,94 30,42 0,53% 5.081,00
12.02.2025 29,42 30,29 29,31 30,26 3,07% 10.426,00
11.02.2025 29,40 29,65 28,69 29,36 1,14% 5.353,00