25,825€
5,15%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 24,24 | 26,66 | 24,22 | 25,83 | 4,98% | 34.989,00 |
| 29.04.2026 | 25,27 | 25,62 | 24,44 | 24,60 | -1,54% | 2.725,00 |
| 28.04.2026 | 25,01 | 25,55 | 24,91 | 24,99 | -0,40% | 4.800,00 |
| 27.04.2026 | 24,99 | 25,48 | 24,82 | 25,09 | -0,26% | 15.950,00 |
| 24.04.2026 | 25,15 | 25,35 | 24,49 | 25,15 | 0,32% | 7.318,00 |
| 23.04.2026 | 25,68 | 25,83 | 24,45 | 25,07 | -2,92% | 7.016,00 |
| 22.04.2026 | 26,25 | 26,60 | 25,77 | 25,83 | -0,21% | 34.802,00 |
| 21.04.2026 | 26,18 | 26,68 | 25,75 | 25,88 | -0,69% | 7.398,00 |
| 20.04.2026 | 25,14 | 26,18 | 25,10 | 26,06 | 1,11% | 26.675,00 |
| 17.04.2026 | 25,21 | 26,12 | 24,84 | 25,78 | 2,53% | 26.968,00 |
| 16.04.2026 | 24,90 | 25,34 | 24,78 | 25,14 | 1,19% | 7.416,00 |
| 15.04.2026 | 24,33 | 25,04 | 24,01 | 24,85 | 1,37% | 27.479,00 |
| 14.04.2026 | 24,26 | 24,94 | 24,17 | 24,51 | 0,66% | 36.709,00 |
| 13.04.2026 | 24,20 | 24,43 | 23,95 | 24,35 | -0,55% | 10.828,00 |
| 10.04.2026 | 24,38 | 25,49 | 24,31 | 24,49 | 1,26% | 50.847,00 |
| 09.04.2026 | 23,32 | 24,35 | 22,89 | 24,18 | 3,55% | 13.720,00 |
| 08.04.2026 | 23,30 | 24,00 | 23,05 | 23,35 | 4,80% | 20.200,00 |
| 07.04.2026 | 22,04 | 22,90 | 21,90 | 22,28 | 1,04% | 4.885,00 |
| 02.04.2026 | 22,34 | 22,81 | 21,92 | 22,05 | -3,03% | 7.940,00 |
| 01.04.2026 | 21,85 | 23,09 | 21,73 | 22,74 | 4,24% | 10.380,00 |
| 31.03.2026 | 21,62 | 22,02 | 21,45 | 21,82 | 1,63% | 7.960,00 |
| 30.03.2026 | 21,28 | 21,88 | 21,17 | 21,47 | 1,80% | 9.896,00 |
| 27.03.2026 | 21,79 | 21,91 | 20,76 | 21,09 | -2,32% | 4.291,00 |
| 26.03.2026 | 21,81 | 22,28 | 21,43 | 21,59 | -1,48% | 12.322,00 |
| 25.03.2026 | 21,52 | 22,76 | 21,32 | 21,91 | 3,54% | 20.290,00 |
| 24.03.2026 | 20,45 | 21,53 | 20,31 | 21,16 | 2,47% | 25.699,00 |
| 23.03.2026 | 19,63 | 21,19 | 19,41 | 20,65 | 4,38% | 29.059,00 |
| 20.03.2026 | 20,82 | 21,05 | 19,65 | 19,78 | -4,84% | 27.216,00 |
| 19.03.2026 | 21,23 | 21,32 | 20,08 | 20,79 | -2,51% | 41.400,00 |
| 18.03.2026 | 22,24 | 22,51 | 21,23 | 21,33 | -3,48% | 54.894,00 |
| 17.03.2026 | 21,95 | 22,41 | 21,81 | 22,10 | 0,07% | 4.800,00 |
| 16.03.2026 | 21,63 | 22,12 | 21,42 | 22,08 | 2,70% | 12.867,00 |
| 13.03.2026 | 21,73 | 22,02 | 20,92 | 21,50 | -0,44% | 7.307,00 |
| 12.03.2026 | 21,38 | 22,19 | 21,30 | 21,60 | 0,21% | 3.730,00 |
| 11.03.2026 | 21,88 | 22,17 | 21,38 | 21,55 | -1,96% | 5.430,00 |
| 10.03.2026 | 22,17 | 22,54 | 21,44 | 21,98 | -0,70% | 27.868,00 |
| 09.03.2026 | 21,79 | 22,25 | 21,17 | 22,14 | -1,12% | 8.360,00 |
| 06.03.2026 | 22,82 | 23,08 | 22,24 | 22,39 | -1,19% | 17.536,00 |
| 05.03.2026 | 21,57 | 23,46 | 21,38 | 22,66 | 4,35% | 11.628,00 |
| 04.03.2026 | 21,69 | 22,09 | 21,42 | 21,71 | -0,73% | 4.914,00 |
| 03.03.2026 | 22,22 | 22,23 | 21,31 | 21,87 | -1,86% | 24.480,00 |
| 02.03.2026 | 22,94 | 23,12 | 22,12 | 22,29 | -5,13% | 23.226,00 |
| 27.02.2026 | 24,50 | 24,69 | 22,86 | 23,49 | -4,32% | 21.982,00 |
| 26.02.2026 | 22,54 | 24,91 | 21,60 | 24,55 | 8,53% | 60.459,00 |
| 25.02.2026 | 23,19 | 23,28 | 22,46 | 22,62 | -2,44% | 10.345,00 |
| 24.02.2026 | 22,67 | 23,51 | 22,59 | 23,19 | 2,34% | 10.895,00 |
| 23.02.2026 | 22,93 | 23,80 | 22,45 | 22,66 | -1,84% | 16.862,00 |
| 20.02.2026 | 23,05 | 23,37 | 22,51 | 23,08 | 0,28% | 2.254,00 |
| 19.02.2026 | 23,49 | 23,90 | 22,78 | 23,02 | -2,15% | 52.990,00 |
| 18.02.2026 | 23,58 | 23,73 | 22,64 | 23,52 | 0,04% | 16.188,00 |
| 17.02.2026 | 23,18 | 23,65 | 22,62 | 23,51 | 1,03% | 16.405,00 |
| 16.02.2026 | 23,40 | 24,03 | 23,15 | 23,27 | -0,49% | 23.886,00 |
| 13.02.2026 | 23,02 | 23,65 | 22,64 | 23,39 | 2,25% | 13.130,00 |
| 12.02.2026 | 23,02 | 23,28 | 22,70 | 22,87 | -0,48% | 12.301,00 |
| 11.02.2026 | 23,51 | 23,52 | 22,73 | 22,98 | -1,98% | 7.586,00 |
| 10.02.2026 | 23,21 | 23,86 | 23,10 | 23,45 | 0,56% | 37.560,00 |
| 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 |