19,050€
-6,34%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 20,46 | 21,36 | 18,79 | 19,24 | -5,50% | 17.471,00 |
| 09.04.2025 | 18,21 | 20,98 | 18,17 | 20,36 | 11,04% | 19.336,00 |
| 08.04.2025 | 19,26 | 19,40 | 18,22 | 18,34 | -3,59% | 24.908,00 |
| 07.04.2025 | 19,51 | 20,10 | 18,09 | 19,02 | -4,67% | 22.456,00 |
| 04.04.2025 | 20,26 | 20,88 | 18,69 | 19,95 | -0,99% | 30.532,00 |
| 03.04.2025 | 22,02 | 22,06 | 19,73 | 20,15 | -12,30% | 60.717,00 |
| 02.04.2025 | 22,87 | 23,06 | 22,63 | 22,98 | 0,72% | 13.179,00 |
| 01.04.2025 | 22,57 | 23,06 | 22,24 | 22,81 | 0,77% | 11.171,00 |
| 31.03.2025 | 22,54 | 22,69 | 21,88 | 22,64 | -0,51% | 43.684,00 |
| 28.03.2025 | 23,48 | 23,63 | 22,67 | 22,75 | -3,64% | 17.409,00 |
| 27.03.2025 | 23,75 | 23,84 | 23,41 | 23,61 | -0,96% | 32.026,00 |
| 26.03.2025 | 24,30 | 24,45 | 23,55 | 23,84 | -1,79% | 40.787,00 |
| 25.03.2025 | 23,84 | 24,39 | 23,82 | 24,28 | 1,36% | 19.360,00 |
| 24.03.2025 | 24,04 | 24,28 | 23,69 | 23,95 | 0,78% | 52.812,00 |
| 21.03.2025 | 23,87 | 24,03 | 22,89 | 23,77 | -0,69% | 31.112,00 |
| 20.03.2025 | 23,71 | 24,16 | 23,49 | 23,93 | -1,12% | 29.109,00 |
| 19.03.2025 | 24,12 | 24,55 | 23,90 | 24,20 | 0,37% | 19.937,00 |
| 18.03.2025 | 23,48 | 24,48 | 23,24 | 24,11 | 3,10% | 44.663,00 |
| 17.03.2025 | 22,84 | 23,56 | 22,47 | 23,39 | 3,36% | 24.064,00 |
| 14.03.2025 | 21,87 | 22,99 | 21,60 | 22,63 | 2,42% | 72.697,00 |
| 13.03.2025 | 22,53 | 23,36 | 21,97 | 22,09 | -2,39% | 80.306,00 |
| 12.03.2025 | 25,13 | 25,33 | 21,23 | 22,63 | -14,51% | 139.015,00 |
| 11.03.2025 | 30,10 | 30,50 | 26,30 | 26,47 | -11,62% | 28.740,00 |
| 10.03.2025 | 29,62 | 30,37 | 28,98 | 29,95 | 1,80% | 21.440,00 |
| 07.03.2025 | 29,45 | 29,73 | 28,98 | 29,42 | -0,24% | 27.195,00 |
| 06.03.2025 | 28,56 | 29,85 | 28,49 | 29,49 | 3,55% | 29.259,00 |
| 05.03.2025 | 27,63 | 29,12 | 27,48 | 28,48 | 2,54% | 9.089,00 |
| 04.03.2025 | 28,69 | 28,75 | 27,07 | 27,78 | -3,12% | 17.635,00 |
| 03.03.2025 | 28,91 | 29,17 | 28,47 | 28,67 | -0,57% | 16.489,00 |
| 28.02.2025 | 29,30 | 29,39 | 28,64 | 28,84 | -2,07% | 19.087,00 |
| 27.02.2025 | 29,83 | 30,06 | 29,20 | 29,45 | -1,17% | 15.281,00 |
| 26.02.2025 | 30,11 | 30,17 | 29,66 | 29,80 | -0,45% | 16.881,00 |
| 25.02.2025 | 29,65 | 30,22 | 29,53 | 29,93 | 0,84% | 8.340,00 |
| 24.02.2025 | 29,02 | 29,89 | 28,79 | 29,68 | 3,79% | 20.563,00 |
| 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 |