20,690€
-15,65%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,08 | 21,07 | 19,63 | 20,70 | -15,42% | 82.981,00 |
| 24.07.2025 | 24,30 | 24,81 | 24,10 | 24,48 | 0,27% | 49.607,00 |
| 23.07.2025 | 23,24 | 24,45 | 23,20 | 24,41 | 5,95% | 41.999,00 |
| 22.07.2025 | 22,28 | 23,17 | 22,24 | 23,04 | 3,36% | 19.628,00 |
| 21.07.2025 | 21,94 | 22,59 | 21,93 | 22,29 | 1,69% | 21.628,00 |
| 18.07.2025 | 22,22 | 22,62 | 21,82 | 21,92 | -1,46% | 28.813,00 |
| 17.07.2025 | 22,33 | 22,49 | 21,88 | 22,25 | -0,36% | 9.747,00 |
| 16.07.2025 | 22,32 | 22,74 | 22,23 | 22,33 | 0,02% | 12.949,00 |
| 15.07.2025 | 22,34 | 22,66 | 22,14 | 22,32 | -0,16% | 68.459,00 |
| 14.07.2025 | 22,70 | 22,76 | 22,14 | 22,36 | -2,76% | 18.938,00 |
| 11.07.2025 | 23,63 | 23,72 | 22,77 | 22,99 | -2,83% | 41.659,00 |
| 10.07.2025 | 23,24 | 23,82 | 23,13 | 23,66 | 1,70% | 36.343,00 |
| 09.07.2025 | 23,25 | 23,55 | 22,87 | 23,27 | 0,11% | 20.990,00 |
| 08.07.2025 | 22,74 | 23,34 | 22,62 | 23,24 | 0,61% | 29.191,00 |
| 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 |
| 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% | 20.433,00 |