47,530€
-0,42%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,77 | 47,84 | 46,93 | 47,77 | -0,01% | 18.000,00 |
| 30.05.2024 | 46,71 | 47,87 | 46,43 | 47,78 | 1,74% | 4.778,00 |
| 29.05.2024 | 47,07 | 48,00 | 46,30 | 46,96 | -0,45% | 13.148,00 |
| 28.05.2024 | 48,32 | 48,48 | 46,98 | 47,17 | -2,21% | 8.838,00 |
| 27.05.2024 | 47,55 | 48,47 | 47,54 | 48,24 | 1,24% | 8.360,00 |
| 24.05.2024 | 47,94 | 48,33 | 47,10 | 47,65 | -0,70% | 4.705,00 |
| 23.05.2024 | 49,52 | 49,52 | 47,52 | 47,98 | -3,79% | 7.613,00 |
| 22.05.2024 | 49,87 | 50,02 | 49,44 | 49,87 | 0,06% | 4.695,00 |
| 21.05.2024 | 50,39 | 50,77 | 49,64 | 49,84 | -1,81% | 3.529,00 |
| 20.05.2024 | 51,78 | 51,78 | 50,52 | 50,76 | -1,17% | 19.324,00 |
| 17.05.2024 | 51,65 | 51,84 | 50,96 | 51,36 | -0,41% | 14.472,00 |
| 16.05.2024 | 52,23 | 52,72 | 51,29 | 51,57 | -1,00% | 6.263,00 |
| 15.05.2024 | 51,95 | 52,58 | 51,14 | 52,09 | 0,46% | 21.270,00 |
| 14.05.2024 | 50,79 | 52,48 | 50,64 | 51,85 | 2,53% | 6.303,00 |
| 13.05.2024 | 51,01 | 51,97 | 50,33 | 50,57 | -0,45% | 17.089,00 |
| 10.05.2024 | 52,51 | 53,17 | 50,71 | 50,80 | -2,79% | 17.909,00 |
| 09.05.2024 | 49,85 | 52,68 | 49,66 | 52,26 | 5,25% | 9.423,00 |
| 08.05.2024 | 45,22 | 51,07 | 45,20 | 49,66 | 9,54% | 22.104,00 |
| 07.05.2024 | 45,45 | 45,77 | 45,02 | 45,33 | -0,11% | 14.660,00 |
| 06.05.2024 | 45,08 | 45,58 | 44,71 | 45,38 | 0,93% | 6.704,00 |
| 03.05.2024 | 43,09 | 45,74 | 42,90 | 44,96 | 4,90% | 12.325,00 |
| 02.05.2024 | 43,67 | 43,87 | 42,73 | 42,86 | -0,60% | 9.067,00 |
| 30.04.2024 | 44,33 | 44,68 | 43,12 | 43,12 | -2,59% | 13.201,00 |
| 29.04.2024 | 44,01 | 44,45 | 43,50 | 44,27 | 1,41% | 10.702,00 |
| 26.04.2024 | 42,28 | 44,13 | 42,05 | 43,65 | 4,30% | 9.768,00 |
| 25.04.2024 | 42,38 | 42,52 | 41,42 | 41,85 | -1,86% | 1.738,00 |
| 24.04.2024 | 43,25 | 43,26 | 42,27 | 42,65 | -0,65% | 12.571,00 |
| 23.04.2024 | 43,20 | 43,34 | 42,71 | 42,93 | -0,64% | 1.855,00 |
| 22.04.2024 | 42,59 | 43,42 | 42,55 | 43,20 | 2,13% | 4.984,00 |
| 19.04.2024 | 42,67 | 42,89 | 42,09 | 42,30 | -1,35% | 5.216,00 |
| 18.04.2024 | 41,56 | 43,11 | 41,54 | 42,88 | 3,47% | 6.580,00 |
| 17.04.2024 | 40,39 | 41,52 | 40,39 | 41,44 | 2,09% | 7.553,00 |
| 16.04.2024 | 40,26 | 41,05 | 39,98 | 40,59 | 0,71% | 16.776,00 |
| 15.04.2024 | 40,70 | 41,34 | 40,28 | 40,31 | -0,37% | 6.472,00 |
| 12.04.2024 | 42,85 | 43,03 | 39,75 | 40,46 | -5,30% | 6.967,00 |
| 11.04.2024 | 42,23 | 43,06 | 42,04 | 42,72 | 0,97% | 5.070,00 |
| 10.04.2024 | 42,38 | 43,49 | 42,15 | 42,31 | -0,27% | 5.546,00 |
| 09.04.2024 | 42,54 | 42,77 | 41,87 | 42,43 | 0,11% | 5.552,00 |
| 08.04.2024 | 42,02 | 42,79 | 41,85 | 42,38 | 0,49% | 10.178,00 |
| 05.04.2024 | 41,49 | 42,19 | 41,24 | 42,18 | 2,00% | 10.100,00 |
| 04.04.2024 | 41,48 | 42,20 | 41,14 | 41,35 | 0,00% | 2.573,00 |
| 03.04.2024 | 41,25 | 41,82 | 40,59 | 41,35 | 0,13% | 1.409,00 |
| 02.04.2024 | 42,21 | 42,26 | 41,11 | 41,30 | -1,16% | 6.929,00 |
| 28.03.2024 | 41,34 | 42,06 | 41,05 | 41,78 | 1,09% | 11.755,00 |
| 27.03.2024 | 41,24 | 41,47 | 40,72 | 41,33 | 0,35% | 2.377,00 |
| 26.03.2024 | 40,05 | 41,43 | 39,90 | 41,19 | 2,91% | 8.399,00 |
| 25.03.2024 | 39,34 | 40,10 | 38,95 | 40,02 | 2,13% | 9.914,00 |
| 22.03.2024 | 39,60 | 39,60 | 38,73 | 39,19 | -1,69% | 11.719,00 |
| 21.03.2024 | 40,51 | 40,77 | 39,37 | 39,86 | -1,29% | 13.506,00 |
| 20.03.2024 | 40,02 | 41,19 | 39,39 | 40,38 | 0,26% | 7.945,00 |
| 19.03.2024 | 40,57 | 40,93 | 39,93 | 40,28 | -1,31% | 25.373,00 |
| 18.03.2024 | 41,93 | 42,29 | 40,38 | 40,81 | -2,64% | 15.428,00 |
| 15.03.2024 | 42,28 | 42,64 | 41,82 | 41,92 | -1,26% | 12.882,00 |
| 14.03.2024 | 42,36 | 43,69 | 42,25 | 42,45 | 0,31% | 13.881,00 |
| 13.03.2024 | 42,71 | 42,96 | 41,86 | 42,32 | -0,96% | 3.980,00 |
| 12.03.2024 | 41,89 | 42,80 | 41,55 | 42,73 | 2,37% | 5.172,00 |
| 11.03.2024 | 41,21 | 42,13 | 41,19 | 41,74 | 1,38% | 3.131,00 |
| 08.03.2024 | 41,82 | 41,88 | 40,95 | 41,17 | -1,46% | 4.563,00 |
| 07.03.2024 | 41,18 | 42,03 | 40,34 | 41,78 | 1,02% | 5.600,00 |
| 06.03.2024 | 41,47 | 42,15 | 40,51 | 41,36 | 0,74% | 17.062,00 |
| 05.03.2024 | 40,87 | 41,38 | 40,21 | 41,06 | 0,33% | 12.946,00 |
| 04.03.2024 | 41,86 | 41,93 | 40,71 | 40,92 | -2,23% | 11.159,00 |
| 01.03.2024 | 42,64 | 42,66 | 41,42 | 41,86 | -1,90% | 29.821,00 |
| 29.02.2024 | 42,69 | 43,91 | 41,04 | 42,67 | 0,01% | 7.700,00 |
| 28.02.2024 | 41,22 | 43,17 | 40,75 | 42,66 | 4,43% | 9.889,00 |
| 27.02.2024 | 42,43 | 44,03 | 40,35 | 40,85 | -3,69% | 15.959,00 |
| 26.02.2024 | 42,43 | 42,74 | 41,66 | 42,42 | 0,45% | 13.510,00 |
| 23.02.2024 | 42,31 | 42,50 | 41,56 | 42,23 | -0,04% | 4.276,00 |
| 22.02.2024 | 42,23 | 42,80 | 41,93 | 42,24 | 0,07% | 4.432,00 |
| 21.02.2024 | 41,78 | 42,36 | 41,27 | 42,21 | 1,36% | 8.509,00 |
| 20.02.2024 | 42,39 | 42,52 | 40,65 | 41,65 | -1,56% | 5.518,00 |
| 19.02.2024 | 42,27 | 42,68 | 41,94 | 42,31 | 0,28% | 4.831,00 |
| 16.02.2024 | 42,28 | 43,09 | 42,12 | 42,19 | -0,19% | 11.317,00 |
| 15.02.2024 | 41,89 | 42,85 | 41,80 | 42,27 | 1,15% | 5.828,00 |
| 14.02.2024 | 40,02 | 42,13 | 39,72 | 41,79 | 4,33% | 10.247,00 |
| 13.02.2024 | 41,37 | 41,66 | 39,65 | 40,05 | -3,32% | 7.620,00 |
| 12.02.2024 | 40,70 | 41,77 | 40,63 | 41,43 | 1,81% | 4.967,00 |
| 09.02.2024 | 40,67 | 41,47 | 40,31 | 40,69 | 0,82% | 13.941,00 |
| 08.02.2024 | 40,25 | 40,76 | 40,01 | 40,36 | 0,30% | 15.325,00 |
| 07.02.2024 | 39,88 | 40,33 | 39,76 | 40,24 | 1,21% | 9.013,00 |
| 06.02.2024 | 39,74 | 39,94 | 38,92 | 39,76 | -0,24% | 12.011,00 |
| 05.02.2024 | 38,49 | 40,36 | 38,49 | 39,86 | 3,57% | 15.077,00 |
| 02.02.2024 | 38,02 | 38,95 | 37,42 | 38,48 | 1,24% | 7.653,00 |
| 01.02.2024 | 36,54 | 38,55 | 35,73 | 38,01 | 2,22% | 16.930,00 |
| 31.01.2024 | 37,66 | 38,18 | 37,04 | 37,19 | -1,80% | 18.259,00 |
| 30.01.2024 | 38,07 | 38,26 | 37,43 | 37,87 | -0,69% | 10.501,00 |
| 29.01.2024 | 38,11 | 38,64 | 37,78 | 38,13 | 0,21% | 19.506,00 |
| 26.01.2024 | 37,60 | 38,77 | 37,03 | 38,05 | 0,73% | 22.939,00 |
| 25.01.2024 | 38,33 | 38,53 | 36,88 | 37,78 | -2,20% | 35.649,00 |
| 24.01.2024 | 43,44 | 43,77 | 38,22 | 38,63 | -10,67% | 47.601,00 |
| 23.01.2024 | 42,83 | 43,52 | 42,52 | 43,24 | 1,10% | 10.969,00 |
| 22.01.2024 | 42,44 | 43,05 | 42,23 | 42,77 | 1,33% | 5.699,00 |
| 19.01.2024 | 43,46 | 44,03 | 41,84 | 42,21 | -2,73% | 14.189,00 |
| 18.01.2024 | 43,62 | 44,28 | 42,66 | 43,40 | -0,34% | 9.047,00 |
| 17.01.2024 | 44,83 | 45,01 | 42,07 | 43,55 | -3,32% | 9.615,00 |
| 16.01.2024 | 46,62 | 46,62 | 44,72 | 45,04 | -3,49% | 8.989,00 |
| 15.01.2024 | 47,66 | 48,09 | 46,43 | 46,67 | -1,75% | 3.802,00 |
| 12.01.2024 | 47,90 | 48,33 | 47,17 | 47,50 | -0,41% | 4.965,00 |
| 11.01.2024 | 47,93 | 48,37 | 47,22 | 47,70 | -0,08% | 9.819,00 |
| 10.01.2024 | 46,79 | 47,95 | 46,75 | 47,74 | 1,21% | 7.380,00 |