27,440€
2,77%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 26,75 | 27,51 | 26,65 | 27,44 | 2,73% | 17.567,00 |
| 20.05.2026 | 26,28 | 27,09 | 25,97 | 26,71 | 1,33% | 12.200,00 |
| 19.05.2026 | 26,90 | 27,22 | 26,18 | 26,36 | -2,08% | 12.747,00 |
| 18.05.2026 | 26,36 | 27,41 | 26,03 | 26,92 | 2,40% | 14.389,00 |
| 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 |
| 30.03.2026 | 21,23 | 21,85 | 21,23 | 21,49 | 1,85% | 2.256,00 |
| 27.03.2026 | 21,62 | 21,85 | 20,90 | 21,10 | -2,13% | 828,00 |
| 26.03.2026 | 21,78 | 22,24 | 21,46 | 21,56 | -1,73% | 1.120,00 |
| 25.03.2026 | 21,49 | 22,73 | 21,25 | 21,94 | 4,18% | 10.921,00 |
| 24.03.2026 | 20,38 | 21,45 | 20,38 | 21,06 | 2,48% | 16.065,00 |
| 23.03.2026 | 19,79 | 20,99 | 19,42 | 20,55 | 4,37% | 32.208,00 |
| 20.03.2026 | 20,71 | 20,98 | 19,63 | 19,69 | -5,43% | 21.656,00 |
| 19.03.2026 | 21,33 | 21,33 | 20,12 | 20,82 | -1,89% | 20.685,00 |
| 18.03.2026 | 22,19 | 22,42 | 21,22 | 21,22 | -3,85% | 6.036,00 |
| 17.03.2026 | 21,91 | 22,40 | 21,82 | 22,07 | 0,09% | 720,00 |
| 16.03.2026 | 21,62 | 22,12 | 21,42 | 22,05 | 2,70% | 10.103,00 |
| 13.03.2026 | 21,69 | 21,95 | 20,92 | 21,47 | -1,15% | 1.681,00 |
| 12.03.2026 | 21,63 | 22,15 | 21,48 | 21,72 | 1,16% | 920,00 |
| 11.03.2026 | 21,85 | 22,08 | 21,41 | 21,47 | -2,28% | 570,00 |
| 10.03.2026 | 22,14 | 22,43 | 21,46 | 21,97 | -0,45% | 2.796,00 |
| 09.03.2026 | 21,62 | 22,19 | 21,24 | 22,07 | -1,25% | 2.067,00 |
| 06.03.2026 | 23,00 | 23,02 | 22,30 | 22,35 | -1,63% | 4.740,00 |
| 05.03.2026 | 21,52 | 23,40 | 21,40 | 22,72 | 4,99% | 4.797,00 |
| 04.03.2026 | 21,67 | 21,95 | 21,48 | 21,64 | -1,05% | 1.892,00 |
| 03.03.2026 | 22,15 | 22,16 | 21,44 | 21,87 | -1,84% | 12.220,00 |
| 02.03.2026 | 23,20 | 23,20 | 22,15 | 22,28 | -4,95% | 8.309,00 |
| 27.02.2026 | 24,45 | 24,63 | 22,93 | 23,44 | -4,01% | 9.474,00 |
| 26.02.2026 | 22,47 | 24,77 | 21,64 | 24,42 | 8,39% | 44.332,00 |
| 25.02.2026 | 23,13 | 23,19 | 22,47 | 22,53 | -2,64% | 2.490,00 |
| 24.02.2026 | 22,64 | 23,47 | 22,57 | 23,14 | 2,34% | 3.653,00 |
| 23.02.2026 | 23,08 | 23,61 | 22,49 | 22,61 | -2,04% | 5.395,00 |
| 20.02.2026 | 23,03 | 23,36 | 22,56 | 23,08 | 0,26% | 954,00 |
| 19.02.2026 | 23,43 | 23,76 | 22,83 | 23,02 | -1,88% | 7.590,00 |
| 18.02.2026 | 23,49 | 23,62 | 22,67 | 23,46 | 0,00% | 3.156,00 |
| 17.02.2026 | 23,12 | 23,55 | 22,67 | 23,46 | 0,99% | 5.097,00 |
| 16.02.2026 | 22,97 | 24,01 | 22,97 | 23,23 | -0,34% | 5.484,00 |
| 13.02.2026 | 23,00 | 23,56 | 22,75 | 23,31 | 1,92% | 3.276,00 |
| 12.02.2026 | 23,00 | 23,26 | 22,73 | 22,87 | -0,44% | 6.856,00 |
| 11.02.2026 | 23,47 | 23,47 | 22,83 | 22,97 | -1,96% | 1.005,00 |
| 10.02.2026 | 23,10 | 23,85 | 23,09 | 23,43 | 1,12% | 4.630,00 |
| 09.02.2026 | 22,88 | 23,67 | 22,67 | 23,17 | 1,53% | 13.131,00 |
| 06.02.2026 | 22,91 | 22,94 | 21,90 | 22,82 | -0,26% | 5.457,00 |
| 05.02.2026 | 22,87 | 23,45 | 22,83 | 22,88 | -0,13% | 8.146,00 |
| 04.02.2026 | 22,67 | 23,26 | 22,55 | 22,91 | 1,55% | 8.041,00 |
| 03.02.2026 | 23,45 | 23,49 | 22,19 | 22,56 | -3,51% | 23.980,00 |
| 02.02.2026 | 21,69 | 23,78 | 21,31 | 23,38 | 8,19% | 26.386,00 |
| 30.01.2026 | 21,81 | 22,43 | 21,28 | 21,61 | -0,78% | 9.481,00 |
| 29.01.2026 | 23,58 | 23,73 | 21,38 | 21,78 | -7,16% | 17.941,00 |
| 28.01.2026 | 23,62 | 24,23 | 23,32 | 23,46 | -0,64% | 26.629,00 |
| 27.01.2026 | 26,24 | 26,49 | 21,93 | 23,61 | 9,61% | 81.038,00 |
| 26.01.2026 | 18,52 | 21,87 | 18,40 | 21,54 | 15,84% | 26.725,00 |
| 23.01.2026 | 21,72 | 21,72 | 18,38 | 18,60 | -13,99% | 53.040,00 |
| 22.01.2026 | 22,30 | 22,30 | 21,35 | 21,62 | -0,87% | 5.459,00 |
| 21.01.2026 | 21,33 | 22,04 | 20,88 | 21,81 | 2,11% | 4.621,00 |
| 20.01.2026 | 21,19 | 21,73 | 20,95 | 21,36 | -0,05% | 5.444,00 |
| 19.01.2026 | 21,40 | 21,64 | 20,88 | 21,37 | -2,73% | 8.585,00 |
| 16.01.2026 | 21,81 | 22,17 | 21,76 | 21,97 | 0,14% | 4.494,00 |
| 15.01.2026 | 22,29 | 22,63 | 21,81 | 21,94 | -1,57% | 7.454,00 |
| 14.01.2026 | 22,65 | 22,98 | 22,05 | 22,29 | -1,72% | 3.292,00 |
| 13.01.2026 | 23,23 | 23,48 | 22,68 | 22,68 | -2,20% | 4.275,00 |
| 12.01.2026 | 23,84 | 24,10 | 23,06 | 23,19 | -2,44% | 4.690,00 |
| 09.01.2026 | 24,40 | 24,87 | 23,42 | 23,77 | -2,22% | 46.802,00 |
| 08.01.2026 | 22,23 | 24,65 | 21,56 | 24,31 | 8,72% | 26.235,00 |
| 07.01.2026 | 22,23 | 22,61 | 21,74 | 22,36 | 1,04% | 12.579,00 |
| 06.01.2026 | 22,31 | 22,38 | 21,62 | 22,13 | -0,85% | 4.580,00 |
| 05.01.2026 | 22,73 | 22,78 | 21,69 | 22,32 | 0,09% | 3.120,00 |
| 02.01.2026 | 22,01 | 23,02 | 22,01 | 22,30 | 0,63% | 5.499,00 |
| 30.12.2025 | 22,01 | 22,21 | 21,77 | 22,16 | 0,50% | 3.325,00 |
| 29.12.2025 | 21,80 | 22,05 | 21,31 | 22,05 | 2,08% | 2.200,00 |
| 23.12.2025 | 21,66 | 21,96 | 21,49 | 21,60 | -1,01% | 28.026,00 |