22,945€
-7,18%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,83 | 24,98 | 22,51 | 22,95 | -7,57% | 41.886,00 |
| 08.05.2025 | 23,69 | 25,36 | 23,61 | 24,83 | 6,18% | 33.256,00 |
| 07.05.2025 | 23,91 | 24,20 | 23,33 | 23,38 | -1,04% | 8.060,00 |
| 06.05.2025 | 23,71 | 24,11 | 23,17 | 23,63 | -0,63% | 18.542,00 |
| 05.05.2025 | 23,20 | 24,03 | 22,99 | 23,78 | 2,94% | 63.495,00 |
| 02.05.2025 | 22,79 | 23,30 | 22,75 | 23,10 | 2,26% | 20.180,00 |
| 30.04.2025 | 22,81 | 22,81 | 22,27 | 22,59 | -1,38% | 8.100,00 |
| 29.04.2025 | 23,00 | 23,58 | 22,76 | 22,90 | -0,59% | 14.718,00 |
| 28.04.2025 | 22,80 | 23,28 | 22,61 | 23,04 | 0,07% | 19.179,00 |
| 25.04.2025 | 23,40 | 23,68 | 22,73 | 23,02 | -1,05% | 34.009,00 |
| 24.04.2025 | 22,80 | 23,37 | 22,06 | 23,27 | 1,59% | 19.759,00 |
| 23.04.2025 | 22,68 | 23,61 | 22,20 | 22,90 | 3,90% | 52.777,00 |
| 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 | 25,20 | 25,40 | 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 |
| 10.02.2025 | 28,66 | 29,09 | 28,30 | 29,03 | 2,07% | 9.015,00 |
| 07.02.2025 | 29,84 | 29,90 | 28,38 | 28,44 | -4,18% | 25.165,00 |
| 06.02.2025 | 29,59 | 29,84 | 29,13 | 29,68 | 1,26% | 7.909,00 |
| 05.02.2025 | 29,21 | 29,47 | 28,85 | 29,31 | 0,55% | 6.901,00 |
| 04.02.2025 | 29,52 | 29,65 | 28,96 | 29,15 | -0,68% | 6.893,00 |
| 03.02.2025 | 29,95 | 30,00 | 28,98 | 29,35 | -3,74% | 14.181,00 |
| 31.01.2025 | 31,02 | 31,10 | 30,49 | 30,49 | -1,49% | 9.782,00 |
| 30.01.2025 | 31,25 | 31,35 | 30,60 | 30,95 | -0,86% | 18.895,00 |
| 29.01.2025 | 32,02 | 32,91 | 31,00 | 31,22 | -2,19% | 24.627,00 |
| 28.01.2025 | 31,75 | 32,19 | 31,07 | 31,92 | -0,87% | 8.472,00 |
| 27.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 24.01.2025 | 32,69 | 33,29 | 32,00 | 32,00 | -1,42% | 34.184,00 |
| 23.01.2025 | 37,68 | 37,68 | 32,10 | 32,46 | -16,98% | 58.786,00 |
| 22.01.2025 | 41,12 | 41,99 | 38,49 | 39,10 | -3,74% | 7.300,00 |
| 21.01.2025 | 40,27 | 41,04 | 40,00 | 40,62 | 0,79% | 220,00 |
| 20.01.2025 | 40,43 | 40,87 | 40,14 | 40,30 | -0,32% | 530,00 |
| 17.01.2025 | 40,51 | 41,02 | 40,29 | 40,43 | -0,74% | 872,00 |
| 16.01.2025 | 41,83 | 42,34 | 40,22 | 40,73 | -2,16% | 1.740,00 |
| 15.01.2025 | 41,62 | 42,36 | 41,56 | 41,63 | 0,22% | 100,00 |
| 14.01.2025 | 41,51 | 42,31 | 41,14 | 41,54 | 0,07% | 910,00 |
| 13.01.2025 | 42,52 | 42,61 | 41,51 | 41,51 | -2,49% | 155,00 |
| 10.01.2025 | 43,04 | 43,34 | 42,43 | 42,57 | -1,21% | 442,00 |
| 09.01.2025 | 42,77 | 43,71 | 42,70 | 43,09 | 0,63% | 2.065,00 |
| 08.01.2025 | 43,80 | 44,14 | 42,66 | 42,82 | -1,90% | 767,00 |
| 07.01.2025 | 44,45 | 44,72 | 43,35 | 43,65 | -1,47% | 389,00 |
| 06.01.2025 | 43,51 | 45,52 | 43,51 | 44,30 | 2,48% | 758,00 |
| 03.01.2025 | 43,95 | 44,30 | 43,14 | 43,23 | -1,44% | 242,00 |
| 02.01.2025 | 44,01 | 44,64 | 43,68 | 43,86 | -0,81% | 1.958,00 |
| 30.12.2024 | 44,52 | 44,83 | 43,91 | 44,22 | -1,21% | 290,00 |
| 27.12.2024 | 45,01 | 45,28 | 44,75 | 44,76 | -0,84% | 100,00 |
| 23.12.2024 | 45,49 | 45,57 | 44,81 | 45,14 | -0,20% | 410,00 |
| 21.12.2024 | 44,32 | 45,50 | 44,32 | 45,23 | 0,38% | 1.140,00 |
| 20.12.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 0,31% | - |
| 19.12.2024 | 44,35 | 45,25 | 44,35 | 44,92 | 0,54% | 40,00 |
| 18.12.2024 | 44,68 | 45,77 | 44,60 | 44,68 | 0,18% | 509,00 |
| 17.12.2024 | 44,81 | 45,52 | 44,59 | 44,60 | -2,62% | 670,00 |
| 16.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,09% | - |
| 13.12.2024 | 46,70 | 47,05 | 45,51 | 45,76 | -1,61% | 7.871,00 |