47,785€
0,20%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 47,73 | 47,85 | 46,92 | 47,79 | 0,20% | 1.709,00 |
30.05.2024 | 46,95 | 47,87 | 46,43 | 47,69 | 1,81% | 1.934,00 |
29.05.2024 | 47,15 | 48,01 | 46,29 | 46,84 | -0,65% | 6.115,00 |
28.05.2024 | 48,20 | 48,52 | 46,98 | 47,15 | -2,19% | 1.997,00 |
27.05.2024 | 47,65 | 48,46 | 47,55 | 48,20 | 1,15% | 612,00 |
24.05.2024 | 47,93 | 48,33 | 47,10 | 47,65 | -0,57% | 1.954,00 |
23.05.2024 | 50,03 | 50,03 | 47,52 | 47,93 | -3,82% | 3.693,00 |
22.05.2024 | 49,80 | 50,02 | 49,45 | 49,83 | 0,06% | 2.829,00 |
21.05.2024 | 50,60 | 50,71 | 49,65 | 49,80 | -1,58% | 2.840,00 |
20.05.2024 | 51,50 | 51,75 | 50,49 | 50,60 | -1,59% | 1.741,00 |
17.05.2024 | 51,52 | 51,84 | 50,95 | 51,42 | -0,19% | 192,00 |
16.05.2024 | 51,95 | 52,70 | 51,29 | 51,52 | -0,83% | 3.128,00 |
15.05.2024 | 51,79 | 52,59 | 51,13 | 51,95 | 0,31% | 1.316,00 |
14.05.2024 | 50,55 | 52,50 | 50,51 | 51,79 | 2,45% | 1.090,00 |
13.05.2024 | 50,76 | 51,97 | 50,32 | 50,55 | -0,41% | 2.546,00 |
10.05.2024 | 52,15 | 53,15 | 50,65 | 50,76 | -2,67% | 6.318,00 |
09.05.2024 | 49,60 | 52,59 | 49,60 | 52,15 | 5,14% | 5.600,00 |
08.05.2024 | 45,18 | 51,08 | 45,18 | 49,60 | 9,69% | 26.482,00 |
07.05.2024 | 45,34 | 45,76 | 45,04 | 45,22 | -0,25% | 1.190,00 |
06.05.2024 | 44,97 | 45,58 | 44,71 | 45,34 | 0,81% | 2.570,00 |
03.05.2024 | 42,88 | 45,75 | 42,88 | 44,97 | 4,70% | 3.146,00 |
02.05.2024 | 43,15 | 43,86 | 42,72 | 42,95 | -0,34% | 156,00 |
30.04.2024 | 44,29 | 44,68 | 43,00 | 43,10 | -2,70% | 1.190,00 |
29.04.2024 | 43,61 | 44,45 | 43,49 | 44,29 | 1,56% | 948,00 |
26.04.2024 | 41,86 | 44,12 | 41,86 | 43,61 | 3,81% | 1.649,00 |
25.04.2024 | 42,62 | 42,62 | 41,44 | 42,01 | -1,09% | 1.971,00 |
24.04.2024 | 43,01 | 43,22 | 42,27 | 42,48 | -1,30% | 722,00 |
23.04.2024 | 43,23 | 43,34 | 42,71 | 43,04 | -0,45% | 1.053,00 |
22.04.2024 | 42,34 | 43,43 | 42,34 | 43,23 | 2,11% | 1.725,00 |
19.04.2024 | 42,89 | 42,89 | 42,09 | 42,34 | -1,28% | 196,00 |
18.04.2024 | 41,42 | 43,11 | 41,42 | 42,89 | 3,55% | 4.891,00 |
17.04.2024 | 40,48 | 41,48 | 40,48 | 41,42 | 2,27% | 3.840,00 |
16.04.2024 | 40,32 | 40,93 | 39,98 | 40,50 | 0,48% | 3.096,00 |
15.04.2024 | 40,72 | 41,34 | 40,30 | 40,30 | -0,44% | 2.417,00 |
12.04.2024 | 42,68 | 42,98 | 40,17 | 40,48 | -5,14% | 3.851,00 |
11.04.2024 | 42,33 | 43,05 | 42,03 | 42,68 | 0,86% | 1.210,00 |
10.04.2024 | 42,47 | 43,49 | 42,15 | 42,31 | -0,41% | 823,00 |
09.04.2024 | 42,39 | 42,77 | 41,86 | 42,49 | 0,24% | 71,00 |
08.04.2024 | 42,16 | 42,79 | 41,85 | 42,39 | 0,55% | 225,00 |
05.04.2024 | 41,53 | 42,18 | 41,21 | 42,16 | 1,47% | 851,00 |
04.04.2024 | 41,33 | 42,19 | 41,15 | 41,55 | 0,48% | 1.216,00 |
03.04.2024 | 41,31 | 41,82 | 40,59 | 41,35 | 0,08% | 418,00 |
02.04.2024 | 41,89 | 42,21 | 41,15 | 41,31 | -1,38% | 3.089,00 |
28.03.2024 | 41,14 | 42,06 | 41,05 | 41,89 | 1,84% | 1.968,00 |
27.03.2024 | 41,16 | 41,47 | 40,73 | 41,14 | -0,06% | 1.301,00 |
26.03.2024 | 40,08 | 41,27 | 39,94 | 41,16 | 2,82% | 2.826,00 |
25.03.2024 | 39,04 | 40,11 | 38,95 | 40,03 | 2,27% | 9.088,00 |
22.03.2024 | 39,76 | 39,82 | 38,73 | 39,14 | -1,70% | 9.463,00 |
21.03.2024 | 40,23 | 40,77 | 39,37 | 39,82 | -1,18% | 7.543,00 |
20.03.2024 | 40,20 | 41,19 | 39,39 | 40,29 | 0,09% | 2.514,00 |
19.03.2024 | 40,70 | 40,93 | 39,93 | 40,26 | -1,36% | 2.582,00 |
18.03.2024 | 41,90 | 42,29 | 40,38 | 40,81 | -2,55% | 3.908,00 |
15.03.2024 | 42,42 | 42,77 | 41,83 | 41,88 | -1,20% | 4.193,00 |
14.03.2024 | 42,25 | 43,70 | 42,22 | 42,39 | 0,33% | 3.542,00 |
13.03.2024 | 42,67 | 42,94 | 41,87 | 42,25 | -1,05% | 3.475,00 |
12.03.2024 | 41,66 | 42,80 | 41,54 | 42,70 | 2,42% | 3.434,00 |
11.03.2024 | 41,08 | 42,13 | 41,08 | 41,69 | 1,41% | 2.056,00 |
08.03.2024 | 41,65 | 41,83 | 40,95 | 41,11 | -1,36% | 1.037,00 |
07.03.2024 | 41,27 | 42,03 | 40,34 | 41,68 | 0,81% | 770,00 |
06.03.2024 | 41,08 | 42,15 | 40,53 | 41,34 | 0,47% | 3.048,00 |
05.03.2024 | 40,80 | 41,40 | 40,21 | 41,15 | 0,70% | 1.833,00 |
04.03.2024 | 41,78 | 41,87 | 40,69 | 40,86 | -2,20% | 4.004,00 |
01.03.2024 | 42,59 | 42,72 | 41,42 | 41,78 | -1,97% | 5.363,00 |
29.02.2024 | 42,61 | 43,90 | 41,04 | 42,62 | 0,06% | 4.798,00 |
28.02.2024 | 40,77 | 43,17 | 40,77 | 42,60 | 4,27% | 4.860,00 |
27.02.2024 | 42,35 | 44,03 | 40,35 | 40,85 | -3,61% | 12.464,00 |
26.02.2024 | 42,14 | 42,73 | 41,66 | 42,38 | 0,57% | 2.140,00 |
23.02.2024 | 42,20 | 42,51 | 41,56 | 42,14 | -0,13% | 990,00 |
22.02.2024 | 42,14 | 42,79 | 42,08 | 42,20 | -0,02% | 896,00 |
21.02.2024 | 41,55 | 42,48 | 41,27 | 42,21 | 1,50% | 2.334,00 |
20.02.2024 | 42,18 | 42,48 | 40,66 | 41,58 | -1,48% | 973,00 |
19.02.2024 | 41,97 | 42,68 | 41,94 | 42,21 | 0,57% | 925,00 |
16.02.2024 | 42,27 | 43,09 | 41,97 | 41,97 | -0,89% | 4.341,00 |
15.02.2024 | 41,71 | 42,85 | 41,71 | 42,34 | 1,44% | 1.324,00 |
14.02.2024 | 39,94 | 42,13 | 39,70 | 41,74 | 4,42% | 2.357,00 |
13.02.2024 | 41,29 | 41,66 | 39,68 | 39,98 | -3,29% | 1.401,00 |
12.02.2024 | 40,64 | 41,76 | 40,64 | 41,34 | 1,72% | 1.108,00 |
09.02.2024 | 40,28 | 41,47 | 40,28 | 40,64 | 0,78% | 2.062,00 |
08.02.2024 | 40,16 | 40,77 | 40,02 | 40,32 | 0,41% | 3.496,00 |
07.02.2024 | 39,69 | 40,32 | 39,66 | 40,16 | 1,17% | 2.132,00 |
06.02.2024 | 39,76 | 39,94 | 38,91 | 39,69 | -0,26% | 2.635,00 |
05.02.2024 | 38,46 | 40,38 | 38,36 | 39,80 | 3,65% | 9.184,00 |
02.02.2024 | 38,03 | 38,95 | 37,45 | 38,40 | 0,64% | 6.122,00 |
01.02.2024 | 37,15 | 38,55 | 35,60 | 38,15 | 2,62% | 11.028,00 |
31.01.2024 | 37,67 | 38,18 | 37,06 | 37,18 | -1,30% | 7.277,00 |
30.01.2024 | 38,07 | 38,26 | 37,44 | 37,67 | -1,14% | 3.631,00 |
29.01.2024 | 37,99 | 38,64 | 37,78 | 38,10 | 0,13% | 4.034,00 |
26.01.2024 | 37,78 | 38,77 | 37,02 | 38,05 | 0,73% | 6.623,00 |
25.01.2024 | 38,64 | 38,75 | 36,88 | 37,78 | -2,40% | 30.182,00 |
24.01.2024 | 43,20 | 43,76 | 38,23 | 38,71 | -10,54% | 65.136,00 |
23.01.2024 | 42,68 | 43,53 | 42,51 | 43,27 | 1,31% | 3.437,00 |
22.01.2024 | 42,27 | 43,05 | 42,20 | 42,71 | 1,23% | 4.288,00 |
19.01.2024 | 43,34 | 44,00 | 41,84 | 42,19 | -2,81% | 9.680,00 |
18.01.2024 | 43,49 | 44,36 | 42,72 | 43,41 | -0,26% | 1.410,00 |
17.01.2024 | 44,99 | 44,99 | 42,07 | 43,52 | -3,34% | 10.880,00 |
16.01.2024 | 46,61 | 46,69 | 44,72 | 45,03 | -3,47% | 3.646,00 |
15.01.2024 | 47,41 | 47,94 | 46,43 | 46,65 | -1,60% | 1.187,00 |
12.01.2024 | 47,63 | 48,33 | 47,17 | 47,41 | -0,47% | 2.537,00 |
11.01.2024 | 47,67 | 48,37 | 47,22 | 47,63 | -0,15% | 3.791,00 |
10.01.2024 | 46,96 | 47,99 | 46,70 | 47,70 | 1,26% | 3.895,00 |