47,795€
-0,41%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,99 | 47,99 | 46,92 | 47,90 | -0,19% | 16.467,00 |
| 30.05.2024 | 46,88 | 47,99 | 46,43 | 47,99 | 2,22% | 11.698,00 |
| 29.05.2024 | 47,24 | 48,02 | 46,32 | 46,95 | -0,91% | 25.287,00 |
| 28.05.2024 | 48,01 | 48,49 | 47,00 | 47,38 | -0,92% | 30.453,00 |
| 27.05.2024 | 47,55 | 48,50 | 47,51 | 47,82 | 0,25% | 19.441,00 |
| 24.05.2024 | 48,19 | 48,27 | 47,01 | 47,70 | -0,02% | 29.487,00 |
| 23.05.2024 | 49,29 | 49,29 | 47,55 | 47,71 | -5,07% | 50.920,00 |
| 22.05.2024 | 49,98 | 50,26 | 49,44 | 50,26 | 0,64% | 14.623,00 |
| 21.05.2024 | 50,78 | 50,78 | 49,60 | 49,94 | -2,00% | 42.268,00 |
| 20.05.2024 | 51,66 | 51,68 | 50,52 | 50,96 | -0,08% | 8.493,00 |
| 17.05.2024 | 51,36 | 51,88 | 51,00 | 51,00 | -0,43% | 15.165,00 |
| 16.05.2024 | 52,30 | 52,68 | 51,22 | 51,22 | -1,88% | 25.470,00 |
| 15.05.2024 | 51,78 | 52,56 | 51,10 | 52,20 | 0,38% | 31.491,00 |
| 14.05.2024 | 50,72 | 52,48 | 50,52 | 52,00 | 2,24% | 25.792,00 |
| 13.05.2024 | 50,96 | 51,98 | 50,02 | 50,86 | -0,04% | 43.586,00 |
| 10.05.2024 | 52,40 | 53,08 | 50,42 | 50,88 | -2,53% | 85.687,00 |
| 09.05.2024 | 49,53 | 52,60 | 49,53 | 52,20 | 5,50% | 79.000,00 |
| 08.05.2024 | 45,73 | 51,04 | 45,53 | 49,48 | 8,75% | 210.584,00 |
| 07.05.2024 | 45,19 | 45,79 | 45,03 | 45,50 | 0,22% | 16.436,00 |
| 06.05.2024 | 45,09 | 45,76 | 44,78 | 45,40 | 1,18% | 29.242,00 |
| 03.05.2024 | 42,99 | 45,72 | 42,71 | 44,87 | 4,79% | 44.883,00 |
| 02.05.2024 | 43,81 | 44,02 | 42,71 | 42,82 | -1,54% | 17.958,00 |
| 30.04.2024 | 44,41 | 44,58 | 43,14 | 43,49 | -1,43% | 42.957,00 |
| 29.04.2024 | 44,09 | 44,41 | 43,55 | 44,12 | 0,57% | 34.570,00 |
| 26.04.2024 | 42,11 | 44,10 | 41,91 | 43,87 | 4,45% | 46.645,00 |
| 25.04.2024 | 42,39 | 42,54 | 41,33 | 42,00 | -1,27% | 35.151,00 |
| 24.04.2024 | 43,14 | 43,27 | 42,21 | 42,54 | -1,73% | 30.486,00 |
| 23.04.2024 | 43,18 | 43,31 | 42,63 | 43,29 | -0,12% | 17.240,00 |
| 22.04.2024 | 42,59 | 43,40 | 42,52 | 43,34 | 2,70% | 35.596,00 |
| 19.04.2024 | 42,64 | 42,85 | 42,12 | 42,20 | -1,17% | 43.107,00 |
| 18.04.2024 | 41,66 | 43,19 | 41,43 | 42,70 | 2,52% | 81.178,00 |
| 17.04.2024 | 40,62 | 41,67 | 40,50 | 41,65 | 1,83% | 39.838,00 |
| 16.04.2024 | 40,39 | 40,99 | 40,00 | 40,90 | 0,79% | 61.371,00 |
| 15.04.2024 | 40,41 | 41,30 | 40,13 | 40,58 | 0,07% | 47.671,00 |
| 12.04.2024 | 42,89 | 43,20 | 40,11 | 40,55 | -5,46% | 104.062,00 |
| 11.04.2024 | 42,23 | 43,08 | 42,03 | 42,89 | 2,07% | 22.144,00 |
| 10.04.2024 | 42,69 | 43,16 | 42,02 | 42,02 | -1,48% | 38.293,00 |
| 09.04.2024 | 42,64 | 42,75 | 41,92 | 42,65 | 0,33% | 22.416,00 |
| 08.04.2024 | 42,15 | 42,76 | 41,87 | 42,51 | 1,36% | 21.215,00 |
| 05.04.2024 | 41,26 | 42,15 | 41,14 | 41,94 | 1,53% | 22.519,00 |
| 04.04.2024 | 41,41 | 42,19 | 41,20 | 41,31 | -0,15% | 39.112,00 |
| 03.04.2024 | 41,11 | 41,81 | 40,62 | 41,37 | 0,29% | 23.647,00 |
| 02.04.2024 | 42,10 | 42,19 | 41,11 | 41,25 | -1,65% | 45.154,00 |
| 28.03.2024 | 41,11 | 42,04 | 41,00 | 41,94 | 1,67% | 39.003,00 |
| 27.03.2024 | 41,09 | 41,49 | 40,74 | 41,25 | 0,34% | 33.434,00 |
| 26.03.2024 | 40,41 | 41,36 | 39,59 | 41,11 | 2,54% | 52.881,00 |
| 25.03.2024 | 39,45 | 40,23 | 38,98 | 40,09 | 2,37% | 53.380,00 |
| 22.03.2024 | 38,98 | 39,60 | 38,50 | 39,16 | -1,19% | 93.845,00 |
| 21.03.2024 | 40,57 | 40,76 | 39,37 | 39,63 | -2,12% | 83.988,00 |
| 20.03.2024 | 39,95 | 41,00 | 39,40 | 40,49 | 0,47% | 52.227,00 |
| 19.03.2024 | 40,81 | 40,99 | 39,90 | 40,30 | -1,39% | 47.084,00 |
| 18.03.2024 | 42,10 | 42,26 | 40,40 | 40,87 | -2,60% | 70.439,00 |
| 15.03.2024 | 42,28 | 42,82 | 41,81 | 41,96 | -1,85% | 32.524,00 |
| 14.03.2024 | 42,15 | 43,68 | 42,15 | 42,75 | 1,21% | 56.182,00 |
| 13.03.2024 | 42,80 | 42,91 | 41,89 | 42,24 | -1,58% | 31.775,00 |
| 12.03.2024 | 41,99 | 42,92 | 41,65 | 42,92 | 2,73% | 37.906,00 |
| 11.03.2024 | 41,42 | 42,07 | 41,21 | 41,78 | 1,38% | 26.321,00 |
| 08.03.2024 | 41,58 | 42,04 | 40,98 | 41,21 | -2,30% | 47.684,00 |
| 07.03.2024 | 41,45 | 42,18 | 40,36 | 42,18 | 1,42% | 58.019,00 |
| 06.03.2024 | 41,38 | 42,06 | 40,55 | 41,59 | 1,86% | 70.297,00 |
| 05.03.2024 | 40,92 | 41,41 | 40,21 | 40,83 | -0,58% | 45.864,00 |
| 04.03.2024 | 41,50 | 41,83 | 40,74 | 41,07 | -2,19% | 70.450,00 |
| 01.03.2024 | 42,70 | 42,70 | 41,45 | 41,99 | -1,11% | 81.879,00 |
| 29.02.2024 | 42,79 | 43,84 | 41,20 | 42,46 | -0,93% | 97.447,00 |
| 28.02.2024 | 41,00 | 43,07 | 40,81 | 42,86 | 4,74% | 146.893,00 |
| 27.02.2024 | 42,69 | 43,99 | 40,40 | 40,92 | -3,49% | 156.164,00 |
| 26.02.2024 | 42,41 | 42,75 | 41,68 | 42,40 | 0,98% | 41.857,00 |
| 23.02.2024 | 42,31 | 42,59 | 41,56 | 41,99 | -0,45% | 46.065,00 |
| 22.02.2024 | 42,29 | 42,78 | 42,01 | 42,18 | -0,21% | 30.200,00 |
| 21.02.2024 | 41,91 | 42,44 | 41,36 | 42,27 | 1,34% | 17.065,00 |
| 20.02.2024 | 42,20 | 42,70 | 40,69 | 41,71 | -1,63% | 38.646,00 |
| 19.02.2024 | 42,39 | 42,70 | 42,00 | 42,40 | 0,02% | 24.535,00 |
| 16.02.2024 | 42,13 | 43,08 | 42,05 | 42,39 | -0,16% | 52.637,00 |
| 15.02.2024 | 41,89 | 42,80 | 41,74 | 42,46 | 1,17% | 91.710,00 |
| 14.02.2024 | 39,56 | 42,14 | 39,51 | 41,97 | 4,93% | 50.947,00 |
| 13.02.2024 | 41,67 | 41,67 | 39,79 | 40,00 | -4,08% | 51.290,00 |
| 12.02.2024 | 40,96 | 41,72 | 40,71 | 41,70 | 2,11% | 45.200,00 |
| 09.02.2024 | 40,68 | 41,45 | 40,25 | 40,84 | 0,62% | 68.477,00 |
| 08.02.2024 | 40,23 | 40,69 | 40,05 | 40,59 | 1,35% | 55.013,00 |
| 07.02.2024 | 39,88 | 40,37 | 39,63 | 40,05 | 0,48% | 54.798,00 |
| 06.02.2024 | 39,79 | 40,00 | 38,91 | 39,86 | 0,76% | 54.314,00 |
| 05.02.2024 | 38,70 | 40,36 | 38,51 | 39,56 | 2,14% | 99.494,00 |
| 02.02.2024 | 38,28 | 38,84 | 37,46 | 38,73 | 1,47% | 92.001,00 |
| 01.02.2024 | 36,69 | 38,52 | 35,77 | 38,17 | 2,52% | 135.553,00 |
| 31.01.2024 | 37,86 | 38,18 | 37,01 | 37,23 | -2,23% | 150.202,00 |
| 30.01.2024 | 38,20 | 38,24 | 37,45 | 38,08 | -0,24% | 71.996,00 |
| 29.01.2024 | 38,29 | 38,68 | 37,80 | 38,17 | 0,53% | 93.783,00 |
| 26.01.2024 | 37,45 | 38,77 | 37,05 | 37,97 | 0,56% | 169.055,00 |
| 25.01.2024 | 38,47 | 38,47 | 36,89 | 37,76 | -2,18% | 384.239,00 |
| 24.01.2024 | 43,55 | 43,78 | 38,28 | 38,60 | -11,14% | 620.225,00 |
| 23.01.2024 | 42,80 | 43,50 | 42,55 | 43,44 | 0,86% | 56.406,00 |
| 22.01.2024 | 42,20 | 43,09 | 42,20 | 43,07 | 1,37% | 67.119,00 |
| 19.01.2024 | 43,35 | 44,01 | 41,85 | 42,49 | -2,64% | 83.700,00 |
| 18.01.2024 | 43,69 | 44,33 | 42,75 | 43,64 | 0,60% | 42.988,00 |
| 17.01.2024 | 44,99 | 44,99 | 42,09 | 43,38 | -4,03% | 118.126,00 |
| 16.01.2024 | 46,64 | 46,64 | 44,74 | 45,20 | -3,62% | 62.158,00 |
| 15.01.2024 | 47,93 | 47,99 | 46,47 | 46,90 | -1,08% | 45.057,00 |
| 12.01.2024 | 47,99 | 48,28 | 47,17 | 47,41 | -0,90% | 42.719,00 |
| 11.01.2024 | 46,80 | 48,35 | 47,14 | 47,84 | -0,08% | 67.029,00 |
| 10.01.2024 | 46,80 | 47,98 | 46,63 | 47,88 | 0,78% | 63.351,00 |