PUMA SE
[WKN: 696960 | ISIN: DE0006969603]
Aktienkurse
20,690€ -15,65%
Echtzeit-Aktienkurs PUMA SE
Bid: Ask:

Aktienkurse zur PUMA SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 20,08 21,07 19,63 20,70 -15,42% 82.981,00
24.07.2025 24,30 24,81 24,10 24,48 0,27% 49.607,00
23.07.2025 23,24 24,45 23,20 24,41 5,95% 41.999,00
22.07.2025 22,28 23,17 22,24 23,04 3,36% 19.628,00
21.07.2025 21,94 22,59 21,93 22,29 1,69% 21.628,00
18.07.2025 22,22 22,62 21,82 21,92 -1,46% 28.813,00
17.07.2025 22,33 22,49 21,88 22,25 -0,36% 9.747,00
16.07.2025 22,32 22,74 22,23 22,33 0,02% 12.949,00
15.07.2025 22,34 22,66 22,14 22,32 -0,16% 68.459,00
14.07.2025 22,70 22,76 22,14 22,36 -2,76% 18.938,00
11.07.2025 23,63 23,72 22,77 22,99 -2,83% 41.659,00
10.07.2025 23,24 23,82 23,13 23,66 1,70% 36.343,00
09.07.2025 23,25 23,55 22,87 23,27 0,11% 20.990,00
08.07.2025 22,74 23,34 22,62 23,24 0,61% 29.191,00
07.07.2025 23,10 23,10 23,10 23,10 0,22% -
04.07.2025 23,23 23,27 22,79 23,05 -0,69% 3.588,00
03.07.2025 23,76 23,94 23,18 23,21 -2,07% 5.295,00
02.07.2025 23,67 24,43 23,08 23,70 0,34% 7.950,00
01.07.2025 23,26 23,71 23,05 23,62 1,72% 7.481,00
30.06.2025 22,92 23,29 22,65 23,22 2,29% 5.260,00
27.06.2025 22,71 23,38 22,60 22,70 1,11% 10.867,00
26.06.2025 21,55 22,45 21,55 22,45 5,00% 4.450,00
25.06.2025 21,95 22,05 21,37 21,38 -2,15% 4.005,00
24.06.2025 21,50 22,01 21,42 21,85 3,21% 16.617,00
23.06.2025 21,38 21,47 21,03 21,17 -1,03% 4.380,00
20.06.2025 21,61 21,79 21,32 21,39 0,28% 813,00
19.06.2025 21,64 21,68 21,33 21,33 -1,66% 4.330,00
18.06.2025 21,43 21,81 21,12 21,69 1,74% 5.056,00
17.06.2025 21,62 21,98 21,32 21,32 -1,25% 16.388,00
16.06.2025 21,08 21,81 21,08 21,59 2,76% 7.897,00
13.06.2025 21,51 21,51 20,99 21,01 -3,62% 9.566,00
12.06.2025 22,18 22,34 21,50 21,80 -2,20% 7.436,00
11.06.2025 22,96 23,02 22,24 22,29 -2,32% 7.840,00
10.06.2025 22,56 23,11 22,41 22,82 0,88% 3.918,00
09.06.2025 21,60 22,77 21,59 22,62 4,53% 3.492,00
06.06.2025 21,56 21,65 21,28 21,64 -0,18% 4.075,00
05.06.2025 22,41 22,41 21,59 21,68 -2,65% 4.968,00
04.06.2025 22,56 22,88 22,12 22,27 -1,42% 5.268,00
03.06.2025 22,58 22,66 22,19 22,59 0,00% 4.508,00
02.06.2025 22,67 22,78 22,13 22,59 -1,22% 9.387,00
30.05.2025 23,02 23,36 22,44 22,87 -0,78% 4.899,00
29.05.2025 24,36 24,36 23,01 23,05 -1,79% 11.000,00
28.05.2025 23,45 23,58 23,28 23,47 0,73% 11.518,00
27.05.2025 22,21 23,41 22,21 23,30 4,48% 23.702,00
26.05.2025 22,38 22,56 22,22 22,30 1,18% 4.989,00
23.05.2025 22,78 22,78 21,64 22,04 -3,04% 34.840,00
22.05.2025 22,77 22,92 22,51 22,73 -1,81% 7.401,00
21.05.2025 23,83 23,83 23,10 23,15 -2,81% 9.234,00
20.05.2025 23,43 23,87 22,80 23,82 2,28% 13.292,00
19.05.2025 23,62 23,62 22,92 23,29 0,17% 12.219,00
16.05.2025 23,17 23,62 23,01 23,25 0,35% 1.840,00
15.05.2025 23,18 23,21 22,77 23,17 -0,43% 3.956,00
14.05.2025 24,39 24,39 23,25 23,27 -4,24% 7.598,00
13.05.2025 23,97 24,51 23,83 24,30 1,63% 12.497,00
12.05.2025 23,32 24,29 23,31 23,91 4,18% 18.373,00
09.05.2025 24,83 24,86 22,52 22,95 -7,16% 24.985,00
08.05.2025 23,91 25,36 23,67 24,72 5,73% 20.046,00
07.05.2025 23,98 23,98 23,21 23,38 -1,06% 1.962,00
06.05.2025 23,70 24,08 23,23 23,63 -0,80% 6.272,00
05.05.2025 23,14 24,00 23,00 23,82 3,48% 36.210,00
02.05.2025 22,76 23,25 22,75 23,02 2,40% 9.434,00
30.04.2025 22,85 22,92 22,31 22,48 -1,23% 7.760,00
29.04.2025 22,88 23,54 22,73 22,76 -0,70% 5.658,00
28.04.2025 22,77 23,24 22,67 22,92 0,00% 5.979,00
25.04.2025 23,26 23,56 22,71 22,92 -1,16% 24.212,00
24.04.2025 22,80 23,28 22,10 23,19 1,67% 8.778,00
23.04.2025 22,68 23,39 22,27 22,81 3,49% 44.074,00
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 30,10 30,15 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% 20.433,00