46,190€
0,26%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 46,12 | 46,86 | 46,07 | 46,51 | 0,73% | 7.000,00 |
| 14.11.2024 | 46,62 | 46,79 | 46,13 | 46,17 | -0,58% | 7.218,00 |
| 13.11.2024 | 46,07 | 46,77 | 45,49 | 46,44 | 0,53% | 6.350,00 |
| 12.11.2024 | 47,05 | 47,19 | 45,67 | 46,20 | -2,10% | 5.879,00 |
| 11.11.2024 | 46,12 | 47,94 | 46,04 | 47,19 | 3,00% | 8.594,00 |
| 08.11.2024 | 45,72 | 46,00 | 45,24 | 45,81 | 0,68% | 3.254,00 |
| 07.11.2024 | 42,79 | 46,23 | 42,74 | 45,50 | 5,25% | 5.610,00 |
| 06.11.2024 | 41,89 | 43,66 | 39,96 | 43,23 | 2,68% | 5.474,00 |
| 05.11.2024 | 42,30 | 42,72 | 42,06 | 42,10 | -0,19% | 395,00 |
| 04.11.2024 | 42,70 | 43,24 | 42,14 | 42,18 | -1,33% | 633,00 |
| 01.11.2024 | 41,57 | 43,02 | 41,57 | 42,75 | 2,42% | 1.076,00 |
| 31.10.2024 | 41,48 | 42,25 | 41,44 | 41,74 | 0,65% | 510,00 |
| 30.10.2024 | 42,46 | 42,68 | 41,41 | 41,47 | -2,72% | 40,00 |
| 29.10.2024 | 42,95 | 43,32 | 42,48 | 42,63 | -0,51% | 2.241,00 |
| 28.10.2024 | 42,65 | 44,70 | 42,55 | 42,85 | 1,98% | 5.562,00 |
| 25.10.2024 | 40,02 | 42,54 | 40,02 | 42,02 | 4,42% | 6.033,00 |
| 24.10.2024 | 38,97 | 40,86 | 38,97 | 40,24 | 3,26% | 15.380,00 |
| 23.10.2024 | 39,36 | 40,06 | 38,78 | 38,97 | -1,34% | 1.155,00 |
| 22.10.2024 | 39,64 | 39,80 | 39,21 | 39,50 | 0,18% | 1.372,00 |
| 21.10.2024 | 39,43 | 39,43 | 39,43 | 39,43 | 0,72% | - |
| 18.10.2024 | 38,93 | 39,92 | 38,92 | 39,15 | 0,57% | 2.502,00 |
| 17.10.2024 | 39,37 | 39,37 | 38,63 | 38,93 | -0,74% | 2.304,00 |
| 16.10.2024 | 37,88 | 39,32 | 37,16 | 39,22 | 3,43% | 3.190,00 |
| 15.10.2024 | 36,03 | 38,11 | 36,03 | 37,92 | 5,13% | 9.460,00 |
| 14.10.2024 | 36,21 | 36,32 | 35,93 | 36,07 | -0,33% | 7.728,00 |
| 11.10.2024 | 36,18 | 36,58 | 36,08 | 36,19 | 0,42% | 6.108,00 |
| 10.10.2024 | 36,11 | 36,38 | 35,86 | 36,04 | -1,21% | 1.126,00 |
| 09.10.2024 | 36,13 | 36,79 | 36,06 | 36,48 | 0,94% | 602,00 |
| 08.10.2024 | 36,84 | 36,84 | 35,90 | 36,14 | -1,93% | 1.220,00 |
| 07.10.2024 | 37,45 | 37,54 | 36,67 | 36,85 | -0,99% | 599,00 |
| 04.10.2024 | 36,81 | 37,22 | 36,81 | 37,22 | 1,25% | 1.070,00 |
| 03.10.2024 | 36,95 | 37,17 | 36,64 | 36,76 | -1,05% | 468,00 |
| 02.10.2024 | 37,24 | 37,69 | 37,02 | 37,15 | -1,62% | 790,00 |
| 01.10.2024 | 37,72 | 39,14 | 37,38 | 37,76 | -0,79% | 1.276,00 |
| 30.09.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -0,63% | - |
| 27.09.2024 | 37,59 | 39,12 | 37,27 | 38,30 | 2,08% | 3.404,00 |
| 26.09.2024 | 37,08 | 38,47 | 37,08 | 37,52 | 3,45% | 892,00 |
| 25.09.2024 | 35,41 | 36,58 | 35,41 | 36,27 | 0,25% | 294,00 |
| 24.09.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 2,55% | - |
| 23.09.2024 | 35,53 | 35,55 | 34,73 | 35,28 | -0,65% | 3.085,00 |
| 20.09.2024 | 37,46 | 37,57 | 35,30 | 35,51 | -4,65% | 9.460,00 |
| 19.09.2024 | 37,65 | 38,43 | 37,22 | 37,24 | -0,69% | 2.015,00 |
| 18.09.2024 | 38,08 | 38,23 | 37,17 | 37,50 | -1,91% | 84,00 |
| 17.09.2024 | 38,49 | 38,92 | 38,03 | 38,23 | -0,57% | 4.706,00 |
| 16.09.2024 | 38,38 | 38,53 | 37,93 | 38,45 | -0,08% | 1.980,00 |
| 13.09.2024 | 38,00 | 38,78 | 37,81 | 38,48 | 1,16% | 101,00 |
| 12.09.2024 | 38,32 | 38,56 | 37,45 | 38,04 | -0,47% | 50,00 |
| 11.09.2024 | 38,46 | 38,86 | 37,78 | 38,22 | -0,75% | 250,00 |
| 10.09.2024 | 39,22 | 39,78 | 38,29 | 38,51 | -1,05% | 1.128,00 |
| 09.09.2024 | 38,92 | 38,92 | 38,92 | 38,92 | 0,80% | - |
| 06.09.2024 | 39,21 | 39,42 | 38,52 | 38,61 | -1,58% | 150,00 |
| 05.09.2024 | 39,25 | 39,74 | 38,81 | 39,23 | -0,46% | 300,00 |
| 04.09.2024 | 38,62 | 39,45 | 38,38 | 39,41 | 0,84% | 372,00 |
| 03.09.2024 | 39,04 | 40,34 | 38,76 | 39,08 | 0,93% | 4.775,00 |
| 02.09.2024 | 39,02 | 39,11 | 38,41 | 38,72 | -0,90% | 1.201,00 |
| 30.08.2024 | 38,31 | 39,39 | 38,29 | 39,07 | 2,12% | 1.132,00 |
| 29.08.2024 | 37,86 | 38,72 | 37,85 | 38,26 | -0,83% | 330,00 |
| 28.08.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 0,29% | - |
| 27.08.2024 | 37,12 | 38,92 | 37,12 | 38,47 | 3,11% | 530,00 |
| 26.08.2024 | 37,33 | 37,52 | 37,20 | 37,31 | -0,24% | 632,00 |
| 23.08.2024 | 37,16 | 37,53 | 36,77 | 37,40 | 0,62% | 1.274,00 |
| 22.08.2024 | 37,17 | 37,60 | 37,13 | 37,17 | 0,05% | 1.743,00 |
| 21.08.2024 | 37,04 | 37,47 | 37,04 | 37,15 | 0,24% | 2.391,00 |
| 20.08.2024 | 37,63 | 37,64 | 37,00 | 37,06 | -1,09% | 3.629,00 |
| 19.08.2024 | 36,90 | 37,54 | 36,90 | 37,47 | 1,33% | 911,00 |
| 16.08.2024 | 37,37 | 37,57 | 36,73 | 36,98 | 0,03% | 5.248,00 |
| 15.08.2024 | 36,75 | 37,53 | 36,49 | 36,97 | 0,41% | 1.298,00 |
| 14.08.2024 | 36,22 | 37,52 | 36,22 | 36,82 | 2,25% | 2.740,00 |
| 13.08.2024 | 34,79 | 36,15 | 34,79 | 36,01 | 3,18% | 5.674,00 |
| 12.08.2024 | 35,18 | 36,02 | 34,80 | 34,90 | -0,09% | 19.609,00 |
| 09.08.2024 | 35,79 | 35,80 | 34,31 | 34,93 | -2,67% | 14.762,00 |
| 08.08.2024 | 36,57 | 36,83 | 35,22 | 35,89 | -1,37% | 6.256,00 |
| 07.08.2024 | 40,30 | 40,30 | 35,64 | 36,39 | -12,57% | 24.885,00 |
| 06.08.2024 | 42,25 | 42,51 | 40,87 | 41,62 | -0,45% | 1.392,00 |
| 05.08.2024 | 41,49 | 42,79 | 40,36 | 41,81 | -3,84% | 2.041,00 |
| 02.08.2024 | 44,42 | 44,77 | 43,12 | 43,48 | -2,60% | 2.856,00 |
| 01.08.2024 | 45,58 | 46,19 | 44,40 | 44,64 | -2,36% | 3.624,00 |
| 31.07.2024 | 46,29 | 46,61 | 45,72 | 45,72 | -0,82% | 200,00 |
| 30.07.2024 | 45,67 | 46,39 | 45,50 | 46,10 | 0,85% | 1.273,00 |
| 29.07.2024 | 45,42 | 45,93 | 45,28 | 45,71 | 0,84% | 159,00 |
| 26.07.2024 | 43,60 | 45,46 | 43,60 | 45,33 | 3,21% | 444,00 |
| 25.07.2024 | 43,92 | 43,97 | 43,43 | 43,92 | -0,75% | 874,00 |
| 24.07.2024 | 44,37 | 44,64 | 44,05 | 44,25 | -0,43% | 322,00 |
| 23.07.2024 | 44,71 | 44,89 | 44,33 | 44,44 | -1,16% | 600,00 |
| 22.07.2024 | 44,96 | 44,96 | 44,96 | 44,96 | 2,51% | - |
| 19.07.2024 | 44,03 | 44,28 | 43,79 | 43,86 | -0,39% | 264,00 |
| 18.07.2024 | 44,41 | 44,90 | 43,94 | 44,03 | -0,65% | 100,00 |
| 17.07.2024 | 44,14 | 44,64 | 43,84 | 44,32 | 1,12% | 1.490,00 |
| 16.07.2024 | 44,12 | 44,12 | 42,67 | 43,83 | -0,88% | 110,00 |
| 15.07.2024 | 44,48 | 44,50 | 43,72 | 44,22 | -0,67% | 554,00 |
| 12.07.2024 | 43,42 | 44,71 | 43,40 | 44,52 | 2,79% | 980,00 |
| 11.07.2024 | 43,04 | 43,51 | 42,96 | 43,31 | 0,91% | 400,00 |
| 10.07.2024 | 42,43 | 43,23 | 42,43 | 42,92 | 1,13% | 481,00 |
| 09.07.2024 | 42,86 | 42,86 | 42,37 | 42,44 | -0,98% | 104,00 |
| 08.07.2024 | 43,47 | 43,94 | 42,68 | 42,86 | -1,72% | 1.502,00 |
| 05.07.2024 | 43,02 | 43,87 | 43,02 | 43,61 | 1,47% | 580,00 |
| 04.07.2024 | 43,59 | 43,59 | 42,49 | 42,98 | -1,24% | 1.110,00 |
| 03.07.2024 | 43,60 | 43,72 | 42,64 | 43,52 | 0,42% | 3.035,00 |
| 02.07.2024 | 43,66 | 43,67 | 42,66 | 43,34 | -0,64% | 1.848,00 |
| 01.07.2024 | 43,02 | 43,93 | 42,92 | 43,62 | 2,23% | 190,00 |