25,050€
-1,65%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 25,52 | 25,57 | 24,73 | 25,06 | -1,88% | 12.753,00 |
| 19.08.2026 | 25,77 | 25,97 | 25,46 | 25,54 | -1,22% | 1.750,00 |
| 18.08.2026 | 25,62 | 25,97 | 25,46 | 25,86 | 0,82% | 22.750,00 |
| 17.08.2026 | 26,68 | 26,69 | 25,54 | 25,65 | -3,64% | 9.884,00 |
| 14.08.2026 | 26,77 | 27,22 | 26,58 | 26,62 | -0,60% | 21.700,00 |
| 13.08.2026 | 26,74 | 27,50 | 26,57 | 26,78 | 0,54% | 5.115,00 |
| 12.08.2026 | 26,74 | 27,04 | 26,39 | 26,63 | -0,62% | 5.470,00 |
| 11.08.2026 | 27,16 | 27,39 | 26,44 | 26,80 | -1,40% | 5.079,00 |
| 10.08.2026 | 27,03 | 27,66 | 26,99 | 27,18 | -0,04% | 7.018,00 |
| 07.08.2026 | 27,14 | 27,66 | 26,99 | 27,19 | -0,13% | 15.290,00 |
| 06.08.2026 | 26,82 | 27,58 | 26,64 | 27,22 | 1,80% | 5.730,00 |
| 05.08.2026 | 27,38 | 27,39 | 26,38 | 26,74 | -2,37% | 5.784,00 |
| 04.08.2026 | 27,52 | 27,60 | 26,83 | 27,39 | -0,31% | 14.500,00 |
| 03.08.2026 | 27,84 | 28,62 | 27,09 | 27,48 | -0,29% | 39.781,00 |
| 31.07.2026 | 28,42 | 28,84 | 26,24 | 27,56 | -2,86% | 21.829,00 |
| 30.07.2026 | 28,03 | 28,54 | 27,53 | 28,37 | -1,51% | 17.329,00 |
| 29.07.2026 | 28,98 | 29,61 | 28,71 | 28,80 | -1,30% | 15.925,00 |
| 28.07.2026 | 28,41 | 29,25 | 28,41 | 29,18 | 2,49% | 10.515,00 |
| 27.07.2026 | 28,15 | 28,86 | 28,04 | 28,47 | 1,99% | 13.238,00 |
| 24.07.2026 | 27,22 | 28,10 | 26,92 | 27,92 | 1,77% | 4.675,00 |
| 23.07.2026 | 28,49 | 28,56 | 27,24 | 27,43 | -3,89% | 7.255,00 |
| 22.07.2026 | 28,75 | 29,03 | 28,43 | 28,54 | -1,02% | 6.358,00 |
| 21.07.2026 | 29,38 | 29,46 | 28,69 | 28,84 | -1,47% | 13.513,00 |
| 20.07.2026 | 28,54 | 29,53 | 28,32 | 29,27 | 2,43% | 10.183,00 |
| 17.07.2026 | 28,81 | 29,06 | 28,53 | 28,57 | -2,07% | 11.550,00 |
| 16.07.2026 | 29,20 | 29,43 | 28,42 | 29,18 | 0,14% | 14.360,00 |
| 15.07.2026 | 28,39 | 29,30 | 28,12 | 29,14 | 3,21% | 22.136,00 |
| 14.07.2026 | 28,68 | 28,79 | 28,10 | 28,23 | -0,90% | 3.628,00 |
| 13.07.2026 | 27,68 | 28,95 | 27,49 | 28,49 | 0,97% | 8.181,00 |
| 10.07.2026 | 27,86 | 28,30 | 27,42 | 28,21 | 1,26% | 1.238,00 |
| 09.07.2026 | 27,79 | 28,21 | 27,58 | 27,86 | 0,45% | 7.208,00 |
| 08.07.2026 | 27,88 | 27,91 | 26,93 | 27,74 | -0,98% | 11.574,00 |
| 07.07.2026 | 27,84 | 28,53 | 27,81 | 28,01 | 0,38% | 4.972,00 |
| 06.07.2026 | 26,93 | 27,95 | 26,87 | 27,91 | 3,74% | 18.306,00 |
| 03.07.2026 | 26,89 | 26,99 | 26,45 | 26,90 | 0,52% | 2.749,00 |
| 02.07.2026 | 27,23 | 27,75 | 26,57 | 26,76 | -0,56% | 7.106,00 |
| 01.07.2026 | 26,31 | 27,07 | 26,06 | 26,91 | 1,17% | 9.171,00 |
| 30.06.2026 | 26,95 | 27,08 | 26,20 | 26,60 | -0,99% | 9.459,00 |
| 29.06.2026 | 26,94 | 26,95 | 26,49 | 26,87 | 0,43% | 13.100,00 |
| 26.06.2026 | 26,30 | 26,89 | 26,11 | 26,75 | 0,87% | 3.226,00 |
| 25.06.2026 | 26,65 | 27,25 | 26,51 | 26,52 | -0,38% | 7.645,00 |
| 24.06.2026 | 26,15 | 27,35 | 26,14 | 26,62 | 1,60% | 15.220,00 |
| 23.06.2026 | 27,97 | 28,27 | 25,44 | 26,20 | -7,14% | 12.827,00 |
| 22.06.2026 | 28,12 | 28,77 | 27,94 | 28,22 | 0,34% | 5.460,00 |
| 19.06.2026 | 27,99 | 28,35 | 27,61 | 28,12 | 0,09% | 16.035,00 |
| 18.06.2026 | 28,00 | 28,28 | 26,99 | 28,10 | 0,66% | 20.070,00 |
| 17.06.2026 | 28,53 | 28,71 | 27,71 | 27,91 | -1,79% | 16.890,00 |
| 16.06.2026 | 28,55 | 29,49 | 28,36 | 28,42 | 1,32% | 13.229,00 |
| 15.06.2026 | 28,51 | 29,08 | 27,94 | 28,05 | -0,07% | 12.532,00 |
| 12.06.2026 | 28,17 | 28,63 | 27,92 | 28,07 | -0,35% | 10.741,00 |
| 11.06.2026 | 26,86 | 28,27 | 26,78 | 28,17 | 4,55% | 12.840,00 |
| 10.06.2026 | 27,04 | 27,23 | 26,26 | 26,95 | -0,17% | 14.846,00 |
| 09.06.2026 | 26,94 | 27,62 | 26,55 | 26,99 | 0,48% | 9.534,00 |
| 08.06.2026 | 26,42 | 27,10 | 26,32 | 26,86 | 1,11% | 2.078,00 |
| 05.06.2026 | 27,52 | 27,85 | 26,47 | 26,57 | -4,29% | 5.650,00 |
| 04.06.2026 | 27,17 | 28,62 | 27,17 | 27,76 | 4,74% | 43.144,00 |
| 03.06.2026 | 27,37 | 27,42 | 26,40 | 26,50 | -3,18% | 17.196,00 |
| 02.06.2026 | 27,95 | 28,28 | 27,32 | 27,37 | -2,08% | 3.604,00 |
| 01.06.2026 | 28,94 | 29,34 | 27,73 | 27,95 | -3,32% | 4.332,00 |
| 29.05.2026 | 29,99 | 30,11 | 28,87 | 28,91 | -3,25% | 10.589,00 |
| 28.05.2026 | 29,43 | 30,04 | 28,80 | 29,88 | 0,40% | 18.249,00 |
| 27.05.2026 | 28,05 | 30,12 | 28,03 | 29,76 | 6,17% | 11.551,00 |
| 26.05.2026 | 27,61 | 28,35 | 27,55 | 28,03 | 0,72% | 3.865,00 |
| 25.05.2026 | 29,12 | 29,40 | 27,82 | 27,83 | -3,00% | 4.790,00 |
| 22.05.2026 | 27,49 | 29,45 | 27,29 | 28,69 | 4,71% | 12.092,00 |
| 21.05.2026 | 26,71 | 27,50 | 26,67 | 27,40 | 2,62% | 6.765,00 |
| 20.05.2026 | 26,16 | 26,99 | 26,12 | 26,70 | 1,29% | 5.380,00 |
| 19.05.2026 | 26,83 | 26,95 | 26,24 | 26,36 | -2,04% | 1.926,00 |
| 18.05.2026 | 26,63 | 27,31 | 26,06 | 26,91 | 2,36% | 6.788,00 |
| 15.05.2026 | 25,29 | 26,51 | 25,27 | 26,29 | 2,82% | 7.470,00 |
| 14.05.2026 | 25,43 | 25,80 | 25,26 | 25,57 | 0,95% | 700,00 |
| 13.05.2026 | 24,50 | 26,54 | 24,13 | 25,33 | 3,60% | 10.532,00 |
| 12.05.2026 | 24,88 | 25,31 | 24,31 | 24,45 | -2,28% | 523,00 |
| 11.05.2026 | 25,09 | 25,71 | 25,00 | 25,02 | -0,44% | 713,00 |
| 08.05.2026 | 24,94 | 25,62 | 24,86 | 25,13 | 0,76% | 16.460,00 |
| 07.05.2026 | 24,99 | 25,55 | 24,77 | 24,94 | -0,04% | 1.362,00 |
| 06.05.2026 | 24,26 | 25,28 | 23,92 | 24,95 | 3,27% | 2.520,00 |
| 05.05.2026 | 24,23 | 24,44 | 24,08 | 24,16 | -0,17% | 2.074,00 |
| 04.05.2026 | 26,05 | 26,05 | 24,06 | 24,20 | -6,71% | 3.934,00 |
| 30.04.2026 | 25,12 | 26,51 | 25,01 | 25,94 | 5,62% | 16.750,00 |
| 29.04.2026 | 24,95 | 25,57 | 24,49 | 24,56 | -1,29% | 434,00 |
| 28.04.2026 | 25,01 | 25,36 | 24,87 | 24,88 | -0,56% | 510,00 |
| 27.04.2026 | 24,91 | 25,46 | 24,87 | 25,02 | -0,08% | 2.685,00 |
| 24.04.2026 | 25,07 | 25,24 | 24,54 | 25,04 | 0,08% | 1.686,00 |
| 23.04.2026 | 25,66 | 25,78 | 24,63 | 25,02 | -3,55% | 1.586,00 |
| 22.04.2026 | 26,20 | 26,54 | 25,66 | 25,94 | 0,78% | 6.991,00 |
| 21.04.2026 | 26,12 | 26,55 | 25,74 | 25,74 | -1,04% | 3.338,00 |
| 20.04.2026 | 25,07 | 26,13 | 25,02 | 26,01 | 1,29% | 5.371,00 |
| 17.04.2026 | 25,19 | 26,08 | 24,94 | 25,68 | 1,90% | 23.807,00 |
| 16.04.2026 | 24,86 | 25,31 | 24,85 | 25,20 | 1,78% | 2.062,00 |
| 15.04.2026 | 24,26 | 24,99 | 24,06 | 24,76 | 1,23% | 12.635,00 |
| 14.04.2026 | 24,50 | 24,94 | 24,00 | 24,46 | 0,82% | 15.234,00 |
| 13.04.2026 | 23,93 | 24,42 | 23,93 | 24,26 | -0,61% | 2.367,00 |
| 10.04.2026 | 24,35 | 25,40 | 24,29 | 24,41 | 1,16% | 31.135,00 |
| 09.04.2026 | 23,23 | 24,30 | 22,94 | 24,13 | 3,43% | 4.455,00 |
| 08.04.2026 | 23,20 | 23,97 | 23,17 | 23,33 | 4,71% | 7.087,00 |
| 07.04.2026 | 21,94 | 22,84 | 21,88 | 22,28 | 1,04% | 1.346,00 |
| 02.04.2026 | 22,31 | 22,78 | 21,98 | 22,05 | -2,82% | 1.400,00 |
| 01.04.2026 | 21,95 | 23,06 | 21,75 | 22,69 | 3,70% | 5.575,00 |
| 31.03.2026 | 21,57 | 21,99 | 21,50 | 21,88 | 1,81% | 2.063,00 |