23,340€
0,73%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 23,21 | 23,86 | 23,10 | 23,37 | 0,24% | 10.030,00 |
| 09.02.2026 | 22,83 | 23,74 | 22,67 | 23,32 | 2,04% | 24.630,00 |
| 06.02.2026 | 22,94 | 22,97 | 21,85 | 22,85 | -0,31% | 13.737,00 |
| 05.02.2026 | 22,92 | 23,46 | 22,80 | 22,92 | -0,20% | 21.736,00 |
| 04.02.2026 | 22,61 | 23,31 | 22,53 | 22,97 | 1,48% | 16.800,00 |
| 03.02.2026 | 23,47 | 23,59 | 22,11 | 22,63 | -3,39% | 40.474,00 |
| 02.02.2026 | 21,40 | 23,84 | 21,34 | 23,43 | 8,25% | 40.690,00 |
| 30.01.2026 | 21,81 | 22,57 | 21,26 | 21,64 | -0,73% | 24.166,00 |
| 29.01.2026 | 23,56 | 23,76 | 21,40 | 21,80 | -7,29% | 32.051,00 |
| 28.01.2026 | 23,63 | 24,28 | 23,33 | 23,52 | 0,02% | 39.095,00 |
| 27.01.2026 | 25,69 | 26,62 | 21,74 | 23,51 | 8,74% | 93.357,00 |
| 26.01.2026 | 18,58 | 21,93 | 18,30 | 21,62 | 16,27% | 41.356,00 |
| 23.01.2026 | 21,60 | 21,64 | 18,29 | 18,60 | -14,56% | 83.058,00 |
| 22.01.2026 | 21,84 | 22,08 | 21,34 | 21,77 | -1,05% | 25.412,00 |
| 21.01.2026 | 21,42 | 22,05 | 20,81 | 22,00 | 2,78% | 11.200,00 |
| 20.01.2026 | 21,23 | 21,81 | 20,92 | 21,40 | 0,73% | 14.910,00 |
| 19.01.2026 | 21,25 | 21,72 | 20,93 | 21,25 | -3,65% | 20.557,00 |
| 16.01.2026 | 21,84 | 22,21 | 21,80 | 22,05 | 0,50% | 9.829,00 |
| 15.01.2026 | 22,35 | 22,86 | 21,81 | 21,94 | -1,94% | 16.443,00 |
| 14.01.2026 | 22,89 | 22,99 | 22,02 | 22,38 | -1,78% | 7.517,00 |
| 13.01.2026 | 23,33 | 23,58 | 22,64 | 22,78 | -1,77% | 8.910,00 |
| 12.01.2026 | 23,87 | 24,19 | 22,98 | 23,19 | -2,44% | 12.144,00 |
| 09.01.2026 | 24,64 | 24,89 | 23,43 | 23,77 | -2,76% | 62.553,00 |
| 08.01.2026 | 22,27 | 24,82 | 21,49 | 24,45 | 9,32% | 41.535,00 |
| 07.01.2026 | 22,26 | 22,67 | 21,70 | 22,36 | 1,02% | 42.860,00 |
| 06.01.2026 | 22,35 | 22,48 | 21,60 | 22,14 | -0,81% | 13.470,00 |
| 05.01.2026 | 22,44 | 22,80 | 21,67 | 22,32 | 0,07% | 14.607,00 |
| 02.01.2026 | 22,29 | 23,13 | 22,16 | 22,30 | 0,50% | 13.524,00 |
| 30.12.2025 | 22,14 | 22,23 | 21,71 | 22,19 | 0,63% | 4.828,00 |
| 29.12.2025 | 21,62 | 22,08 | 21,17 | 22,05 | 1,85% | 10.218,00 |
| 23.12.2025 | 21,67 | 21,98 | 21,45 | 21,65 | -0,78% | 20.322,00 |
| 22.12.2025 | 22,35 | 22,57 | 21,65 | 21,82 | -2,76% | 7.909,00 |
| 19.12.2025 | 22,56 | 23,16 | 22,23 | 22,44 | -3,23% | 31.375,00 |
| 18.12.2025 | 22,91 | 23,69 | 22,89 | 23,19 | 1,27% | 12.807,00 |
| 17.12.2025 | 23,22 | 23,34 | 22,78 | 22,90 | -0,78% | 14.206,00 |
| 16.12.2025 | 22,29 | 23,29 | 22,25 | 23,08 | 2,26% | 31.238,00 |
| 15.12.2025 | 21,75 | 23,33 | 21,75 | 22,57 | 3,84% | 39.571,00 |
| 12.12.2025 | 21,23 | 22,12 | 21,23 | 21,74 | 3,30% | 19.064,00 |
| 11.12.2025 | 20,15 | 21,22 | 20,08 | 21,04 | 3,98% | 48.643,00 |
| 10.12.2025 | 20,39 | 20,55 | 20,07 | 20,24 | -1,36% | 12.660,00 |
| 09.12.2025 | 20,00 | 20,77 | 19,97 | 20,52 | 2,97% | 10.896,00 |
| 08.12.2025 | 21,02 | 21,03 | 19,85 | 19,92 | -5,08% | 58.508,00 |
| 05.12.2025 | 20,97 | 21,38 | 20,92 | 20,99 | 0,38% | 28.490,00 |
| 04.12.2025 | 20,58 | 21,32 | 20,55 | 20,91 | 2,25% | 30.243,00 |
| 03.12.2025 | 20,09 | 20,58 | 20,03 | 20,45 | 1,74% | 78.045,00 |
| 02.12.2025 | 20,72 | 20,84 | 20,03 | 20,10 | -2,57% | 16.029,00 |
| 01.12.2025 | 19,40 | 21,09 | 19,38 | 20,63 | 3,56% | 39.420,00 |
| 28.11.2025 | 19,58 | 20,21 | 19,32 | 19,92 | 1,04% | 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 |