19,920€
1,04%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 19,58 | 20,21 | 19,32 | 19,95 | 1,19% | 34.371,00 |
| 27.11.2025 | 19,53 | 20,37 | 18,83 | 19,72 | 15,39% | 109.282,00 |
| 26.11.2025 | 16,06 | 17,14 | 16,05 | 17,09 | 7,23% | 40.698,00 |
| 25.11.2025 | 15,55 | 16,05 | 15,35 | 15,93 | 2,46% | 28.092,00 |
| 24.11.2025 | 15,78 | 15,96 | 15,39 | 15,55 | -1,41% | 38.796,00 |
| 21.11.2025 | 15,45 | 16,02 | 15,44 | 15,77 | 1,81% | 32.988,00 |
| 20.11.2025 | 15,82 | 15,87 | 15,43 | 15,49 | -1,48% | 7.850,00 |
| 19.11.2025 | 15,51 | 15,87 | 15,46 | 15,73 | 1,19% | 34.854,00 |
| 18.11.2025 | 15,78 | 15,79 | 15,30 | 15,54 | -1,96% | 20.906,00 |
| 17.11.2025 | 16,33 | 16,34 | 15,77 | 15,85 | -2,88% | 30.763,00 |
| 14.11.2025 | 16,84 | 16,85 | 16,21 | 16,32 | -2,63% | 14.169,00 |
| 13.11.2025 | 17,04 | 17,25 | 16,72 | 16,76 | -0,71% | 36.713,00 |
| 12.11.2025 | 16,98 | 17,18 | 16,70 | 16,88 | -0,35% | 59.439,00 |
| 11.11.2025 | 16,38 | 17,28 | 16,27 | 16,94 | 3,58% | 42.728,00 |
| 10.11.2025 | 16,06 | 16,54 | 16,04 | 16,36 | 2,47% | 62.701,00 |
| 07.11.2025 | 16,27 | 16,39 | 15,74 | 15,96 | -2,42% | 99.841,00 |
| 06.11.2025 | 16,86 | 17,10 | 16,19 | 16,36 | -3,31% | 50.818,00 |
| 05.11.2025 | 17,52 | 17,57 | 16,71 | 16,92 | -3,47% | 45.774,00 |
| 04.11.2025 | 17,56 | 17,78 | 17,35 | 17,52 | -0,55% | 22.908,00 |
| 03.11.2025 | 18,52 | 18,58 | 17,51 | 17,62 | -4,44% | 184.262,00 |
| 31.10.2025 | 18,92 | 19,21 | 18,26 | 18,44 | -2,19% | 64.636,00 |
| 30.10.2025 | 20,53 | 21,25 | 18,64 | 18,85 | -8,94% | 31.502,00 |
| 29.10.2025 | 21,34 | 21,36 | 20,23 | 20,70 | -2,86% | 40.658,00 |
| 28.10.2025 | 21,83 | 21,92 | 21,21 | 21,31 | -2,25% | 28.560,00 |
| 27.10.2025 | 22,18 | 22,51 | 21,68 | 21,80 | -0,77% | 16.271,00 |
| 24.10.2025 | 21,98 | 22,43 | 21,92 | 21,97 | 0,48% | 8.926,00 |
| 23.10.2025 | 21,47 | 22,07 | 21,46 | 21,87 | 1,96% | 60.585,00 |
| 22.10.2025 | 21,85 | 21,97 | 21,25 | 21,45 | -1,58% | 10.310,00 |
| 21.10.2025 | 21,61 | 22,07 | 21,22 | 21,79 | 1,25% | 23.830,00 |
| 20.10.2025 | 21,24 | 21,70 | 20,88 | 21,52 | 0,94% | 38.256,00 |
| 17.10.2025 | 21,30 | 21,52 | 20,77 | 21,32 | -0,56% | 15.925,00 |
| 16.10.2025 | 21,40 | 21,98 | 21,23 | 21,44 | 0,75% | 17.524,00 |
| 15.10.2025 | 21,09 | 21,61 | 20,98 | 21,28 | 0,81% | 12.681,00 |
| 14.10.2025 | 21,18 | 21,27 | 20,77 | 21,11 | -0,52% | 20.293,00 |
| 13.10.2025 | 21,88 | 21,97 | 21,08 | 21,22 | -1,90% | 13.028,00 |
| 10.10.2025 | 22,81 | 22,84 | 21,45 | 21,63 | -4,63% | 28.592,00 |
| 09.10.2025 | 22,30 | 22,99 | 22,21 | 22,68 | 1,96% | 36.924,00 |
| 08.10.2025 | 21,36 | 22,53 | 20,82 | 22,25 | 6,84% | 59.557,00 |
| 07.10.2025 | 21,39 | 21,44 | 20,66 | 20,82 | -2,25% | 22.185,00 |
| 06.10.2025 | 21,41 | 21,72 | 21,13 | 21,30 | -0,37% | 8.125,00 |
| 03.10.2025 | 21,55 | 21,66 | 21,17 | 21,38 | -0,60% | 37.717,00 |
| 02.10.2025 | 21,91 | 22,15 | 21,21 | 21,51 | -1,33% | 16.161,00 |
| 01.10.2025 | 21,39 | 22,03 | 21,22 | 21,80 | 2,28% | 13.227,00 |
| 30.09.2025 | 20,43 | 21,57 | 20,39 | 21,32 | 4,54% | 29.038,00 |
| 29.09.2025 | 20,67 | 20,87 | 20,26 | 20,39 | -1,31% | 18.932,00 |
| 26.09.2025 | 21,08 | 21,16 | 20,33 | 20,66 | -2,20% | 10.868,00 |
| 25.09.2025 | 21,43 | 22,38 | 20,96 | 21,13 | -1,81% | 8.027,00 |
| 24.09.2025 | 21,48 | 21,56 | 21,06 | 21,52 | 0,00% | 17.062,00 |
| 23.09.2025 | 21,57 | 21,92 | 21,29 | 21,52 | 0,07% | 29.294,00 |
| 22.09.2025 | 21,66 | 21,93 | 21,23 | 21,50 | -0,05% | 10.707,00 |
| 19.09.2025 | 22,45 | 22,57 | 21,51 | 21,51 | -4,19% | 22.090,00 |
| 18.09.2025 | 22,90 | 22,99 | 22,12 | 22,45 | -1,97% | 33.353,00 |
| 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 |