47,795€
1,91%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,76 | 47,95 | 46,99 | 46,99 | 0,19% | 50,00 |
| 30.05.2024 | 46,20 | 46,90 | 46,20 | 46,90 | -0,55% | 300,00 |
| 29.05.2024 | 47,01 | 47,16 | 46,45 | 47,16 | -0,49% | 20,00 |
| 28.05.2024 | 48,01 | 48,01 | 46,96 | 47,39 | -1,99% | 1.490,00 |
| 27.05.2024 | 47,80 | 48,38 | 47,57 | 48,35 | 1,36% | 305,00 |
| 24.05.2024 | 47,66 | 48,12 | 47,34 | 47,70 | -0,23% | 315,00 |
| 23.05.2024 | 49,29 | 49,29 | 47,78 | 47,81 | -3,41% | 500,00 |
| 22.05.2024 | 49,99 | 50,14 | 49,50 | 49,50 | -0,42% | 527,00 |
| 21.05.2024 | 50,62 | 50,62 | 49,71 | 49,71 | -3,81% | 345,00 |
| 20.05.2024 | 51,12 | 51,68 | 51,12 | 51,68 | 1,02% | 50,00 |
| 17.05.2024 | 51,36 | 51,54 | 51,14 | 51,16 | -0,39% | 269,00 |
| 16.05.2024 | 52,08 | 52,42 | 51,36 | 51,36 | -1,72% | 425,00 |
| 15.05.2024 | 51,78 | 52,36 | 51,20 | 52,26 | 0,50% | 114,00 |
| 14.05.2024 | 50,56 | 52,30 | 50,56 | 52,00 | 3,09% | 1.165,00 |
| 13.05.2024 | 50,50 | 51,68 | 49,76 | 50,44 | -0,75% | 1.263,00 |
| 10.05.2024 | 52,38 | 52,74 | 50,50 | 50,82 | -2,49% | 2.387,00 |
| 09.05.2024 | 49,53 | 52,48 | 49,53 | 52,12 | 5,36% | 1.412,00 |
| 08.05.2024 | 45,73 | 50,76 | 45,73 | 49,47 | 8,99% | 5.008,00 |
| 07.05.2024 | 45,20 | 45,55 | 45,04 | 45,39 | -0,22% | 1.881,00 |
| 06.05.2024 | 45,07 | 45,49 | 44,72 | 45,49 | 0,64% | 119,00 |
| 03.05.2024 | 42,71 | 45,20 | 42,71 | 45,20 | 5,14% | 1.465,00 |
| 02.05.2024 | 43,58 | 43,58 | 42,99 | 42,99 | -0,78% | 53,00 |
| 30.04.2024 | 44,10 | 44,41 | 43,33 | 43,33 | -2,30% | 628,00 |
| 29.04.2024 | 43,58 | 44,35 | 43,58 | 44,35 | 3,09% | 901,00 |
| 26.04.2024 | 42,11 | 43,13 | 42,11 | 43,02 | 2,92% | 240,00 |
| 25.04.2024 | 42,33 | 42,33 | 41,34 | 41,80 | -2,02% | 1.639,00 |
| 24.04.2024 | 43,03 | 43,03 | 42,66 | 42,66 | -0,74% | 50,00 |
| 23.04.2024 | 43,05 | 43,05 | 42,98 | 42,98 | 0,19% | 10,00 |
| 22.04.2024 | 42,57 | 43,33 | 42,57 | 42,90 | 0,94% | 269,00 |
| 19.04.2024 | 42,64 | 42,64 | 42,42 | 42,50 | 1,89% | 1.280,00 |
| 18.04.2024 | 41,43 | 41,71 | 41,43 | 41,71 | 1,71% | - |
| 17.04.2024 | 40,61 | 41,01 | 40,61 | 41,01 | 0,27% | 905,00 |
| 16.04.2024 | 40,17 | 41,00 | 40,15 | 40,90 | 2,84% | 750,00 |
| 15.04.2024 | 40,29 | 41,03 | 39,77 | 39,77 | -2,07% | 566,00 |
| 12.04.2024 | 42,68 | 42,68 | 40,14 | 40,61 | -4,36% | 1.465,00 |
| 11.04.2024 | 42,16 | 42,79 | 42,04 | 42,46 | -0,23% | 432,00 |
| 10.04.2024 | 42,51 | 43,31 | 42,27 | 42,56 | 0,21% | 1.041,00 |
| 09.04.2024 | 42,31 | 42,74 | 41,98 | 42,47 | -0,42% | 444,00 |
| 08.04.2024 | 41,87 | 42,65 | 41,87 | 42,65 | 1,57% | 408,00 |
| 05.04.2024 | 41,11 | 41,99 | 41,11 | 41,99 | 0,94% | 182,00 |
| 04.04.2024 | 41,41 | 42,01 | 41,41 | 41,60 | 0,48% | 674,00 |
| 03.04.2024 | 41,11 | 41,76 | 40,85 | 41,40 | -0,53% | 430,00 |
| 02.04.2024 | 42,12 | 42,12 | 41,57 | 41,62 | -0,76% | 370,00 |
| 28.03.2024 | 41,01 | 41,94 | 41,01 | 41,94 | 1,50% | 324,00 |
| 27.03.2024 | 41,49 | 41,49 | 40,80 | 41,32 | -0,07% | 167,00 |
| 26.03.2024 | 40,48 | 41,35 | 40,09 | 41,35 | 3,61% | 450,00 |
| 25.03.2024 | 39,21 | 39,91 | 39,03 | 39,91 | 2,25% | 438,00 |
| 22.03.2024 | 38,61 | 39,34 | 38,61 | 39,03 | -1,36% | 1.106,00 |
| 21.03.2024 | 40,45 | 40,71 | 39,45 | 39,57 | -2,03% | 926,00 |
| 20.03.2024 | 39,86 | 40,41 | 39,50 | 40,39 | -0,05% | 1.475,00 |
| 19.03.2024 | 40,52 | 40,79 | 39,99 | 40,41 | -0,39% | 917,00 |
| 18.03.2024 | 41,89 | 42,25 | 40,57 | 40,57 | -3,15% | 762,00 |
| 15.03.2024 | 42,28 | 42,47 | 41,89 | 41,89 | -1,67% | 514,00 |
| 14.03.2024 | 42,11 | 43,29 | 42,11 | 42,60 | 0,24% | 237,00 |
| 13.03.2024 | 42,42 | 42,50 | 41,93 | 42,50 | -0,65% | 715,00 |
| 12.03.2024 | 41,91 | 42,79 | 41,80 | 42,78 | 2,08% | 568,00 |
| 11.03.2024 | 41,21 | 41,92 | 41,21 | 41,91 | 1,70% | 665,00 |
| 08.03.2024 | 41,57 | 41,61 | 41,21 | 41,21 | -1,83% | 390,00 |
| 07.03.2024 | 41,03 | 42,04 | 40,48 | 41,98 | 1,18% | 1.330,00 |
| 06.03.2024 | 41,36 | 41,60 | 41,11 | 41,49 | 0,56% | 912,00 |
| 05.03.2024 | 40,92 | 41,26 | 40,22 | 41,26 | 1,05% | 582,00 |
| 04.03.2024 | 41,74 | 41,74 | 40,83 | 40,83 | -2,32% | 1.232,00 |
| 01.03.2024 | 42,46 | 42,46 | 41,45 | 41,80 | -2,22% | 827,00 |
| 29.02.2024 | 43,06 | 43,06 | 42,29 | 42,75 | 0,42% | 527,00 |
| 28.02.2024 | 40,75 | 43,00 | 40,60 | 42,57 | 4,31% | 1.728,00 |
| 27.02.2024 | 42,51 | 43,60 | 40,50 | 40,81 | -3,13% | 1.022,00 |
| 26.02.2024 | 42,30 | 42,50 | 41,75 | 42,13 | 1,01% | 614,00 |
| 23.02.2024 | 42,31 | 42,31 | 41,61 | 41,71 | -1,58% | 222,00 |
| 22.02.2024 | 42,29 | 42,70 | 41,62 | 42,38 | 1,34% | 2.702,00 |
| 21.02.2024 | 41,51 | 41,94 | 41,10 | 41,82 | 2,50% | 28.660,00 |
| 20.02.2024 | 42,24 | 42,24 | 40,80 | 40,80 | -4,43% | 52.415,00 |
| 19.02.2024 | 42,44 | 42,69 | 42,06 | 42,69 | 0,90% | 478,00 |
| 16.02.2024 | 42,03 | 43,00 | 41,65 | 42,31 | 0,02% | 1.101,00 |
| 15.02.2024 | 41,74 | 42,35 | 41,74 | 42,30 | 2,25% | 445,00 |
| 14.02.2024 | 40,01 | 42,02 | 40,01 | 41,37 | 3,17% | 489,00 |
| 13.02.2024 | 41,67 | 41,67 | 40,10 | 40,10 | -3,58% | 312,00 |
| 12.02.2024 | 40,76 | 41,59 | 40,76 | 41,59 | 2,44% | 394,00 |
| 09.02.2024 | 40,76 | 41,34 | 40,51 | 40,60 | 0,47% | 697,00 |
| 08.02.2024 | 40,31 | 40,74 | 40,18 | 40,41 | 0,27% | 416,00 |
| 07.02.2024 | 39,48 | 40,57 | 39,48 | 40,30 | 1,05% | 2.995,00 |
| 06.02.2024 | 39,79 | 39,98 | 39,01 | 39,88 | 0,25% | 6.954,00 |
| 05.02.2024 | 39,08 | 40,00 | 39,08 | 39,78 | 3,59% | 6.219,00 |
| 02.02.2024 | 37,80 | 38,80 | 37,80 | 38,40 | 1,08% | 2.417,00 |
| 01.02.2024 | 36,57 | 38,28 | 36,24 | 37,99 | 1,93% | 2.601,00 |
| 31.01.2024 | 37,85 | 38,08 | 36,79 | 37,27 | -1,35% | 2.875,00 |
| 30.01.2024 | 38,40 | 38,40 | 37,65 | 37,78 | -0,94% | 7.707,00 |
| 29.01.2024 | 38,59 | 38,59 | 37,80 | 38,14 | -0,34% | 515,00 |
| 26.01.2024 | 37,54 | 38,78 | 37,09 | 38,27 | 1,22% | 9.353,00 |
| 25.01.2024 | 38,25 | 38,28 | 37,00 | 37,81 | -2,00% | 4.592,00 |
| 24.01.2024 | 43,63 | 43,63 | 38,36 | 38,58 | -11,00% | 13.239,00 |
| 23.01.2024 | 42,81 | 43,35 | 42,66 | 43,35 | 1,31% | 135,00 |
| 22.01.2024 | 42,76 | 43,50 | 42,32 | 42,79 | 1,23% | 778,00 |
| 19.01.2024 | 43,64 | 43,64 | 41,90 | 42,27 | -2,65% | 1.755,00 |
| 18.01.2024 | 43,50 | 43,51 | 42,85 | 43,42 | -0,71% | 1.780,00 |
| 17.01.2024 | 44,50 | 44,60 | 42,40 | 43,73 | -3,23% | 1.529,00 |
| 16.01.2024 | 45,78 | 45,78 | 44,75 | 45,19 | -3,79% | 2.630,00 |
| 15.01.2024 | 48,00 | 48,00 | 46,97 | 46,97 | -0,93% | 415,00 |
| 12.01.2024 | 48,20 | 48,20 | 47,30 | 47,41 | -0,44% | 964,00 |
| 11.01.2024 | 48,01 | 48,22 | 47,62 | 47,62 | 0,25% | 997,00 |
| 10.01.2024 | 46,63 | 47,74 | 46,63 | 47,50 | 1,11% | 760,00 |