41,530€
0,96%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,14 | 41,93 | 41,05 | 41,52 | 0,92% | 1.180,00 |
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 |
09.01.2024 | 47,41 | 47,96 | 46,73 | 47,11 | -0,64% | 1.533,00 |
08.01.2024 | 47,13 | 47,63 | 45,14 | 47,41 | 0,54% | 4.780,00 |
05.01.2024 | 46,78 | 47,31 | 46,28 | 47,16 | 0,64% | 3.684,00 |
04.01.2024 | 49,55 | 49,67 | 46,21 | 46,86 | -5,51% | 12.192,00 |
03.01.2024 | 50,51 | 50,57 | 49,36 | 49,59 | -1,91% | 1.484,00 |
02.01.2024 | 50,42 | 51,47 | 50,04 | 50,55 | 0,42% | 4.798,00 |
29.12.2023 | 50,35 | 50,80 | 50,27 | 50,34 | -0,09% | 1.192,00 |
28.12.2023 | 50,48 | 50,63 | 49,91 | 50,39 | -0,03% | 714,00 |
27.12.2023 | 50,13 | 50,76 | 50,07 | 50,40 | 0,55% | 1.147,00 |
22.12.2023 | 53,93 | 53,93 | 49,90 | 50,13 | -7,12% | 15.778,00 |
21.12.2023 | 53,53 | 54,66 | 53,34 | 53,97 | 0,75% | 564,00 |
20.12.2023 | 53,68 | 54,28 | 53,12 | 53,57 | -0,13% | 1.075,00 |
19.12.2023 | 53,34 | 54,22 | 53,05 | 53,64 | 0,64% | 2.274,00 |
18.12.2023 | 52,99 | 53,34 | 51,79 | 53,30 | 0,59% | 3.162,00 |
15.12.2023 | 54,90 | 55,42 | 52,36 | 52,99 | -3,16% | 8.550,00 |
14.12.2023 | 54,15 | 55,34 | 53,78 | 54,72 | 1,05% | 4.962,00 |
13.12.2023 | 53,37 | 54,35 | 53,05 | 54,15 | 1,39% | 1.161,00 |
12.12.2023 | 54,02 | 54,91 | 53,23 | 53,41 | -1,06% | 2.445,00 |
11.12.2023 | 56,17 | 56,32 | 53,57 | 53,98 | -3,81% | 6.057,00 |
08.12.2023 | 55,99 | 56,70 | 55,24 | 56,12 | 0,32% | 694,00 |
07.12.2023 | 59,05 | 59,05 | 54,86 | 55,94 | -5,27% | 4.245,00 |
06.12.2023 | 60,53 | 60,69 | 58,96 | 59,05 | -2,45% | 635,00 |
05.12.2023 | 59,82 | 60,97 | 59,62 | 60,53 | 1,27% | 335,00 |
04.12.2023 | 59,65 | 61,04 | 59,46 | 59,77 | 0,03% | 424,00 |
01.12.2023 | 59,58 | 60,25 | 58,83 | 59,75 | 0,54% | 348,00 |
30.11.2023 | 58,48 | 59,54 | 58,28 | 59,43 | 1,54% | 876,00 |
29.11.2023 | 56,55 | 58,66 | 56,52 | 58,53 | 3,50% | 542,00 |
28.11.2023 | 56,31 | 56,68 | 55,65 | 56,55 | 0,43% | 900,00 |
27.11.2023 | 56,13 | 56,70 | 55,87 | 56,31 | 0,00% | 225,00 |
24.11.2023 | 56,76 | 56,80 | 55,93 | 56,31 | -0,79% | 84,00 |
23.11.2023 | 56,05 | 57,23 | 55,72 | 56,76 | 1,27% | 501,00 |
22.11.2023 | 54,32 | 56,26 | 54,32 | 56,05 | 3,18% | 321,00 |
21.11.2023 | 54,37 | 55,53 | 53,57 | 54,32 | -0,09% | 1.895,00 |
20.11.2023 | 52,98 | 54,62 | 52,93 | 54,37 | 2,55% | 280,00 |
17.11.2023 | 53,19 | 54,23 | 52,74 | 53,02 | -0,32% | 840,00 |
16.11.2023 | 55,65 | 55,70 | 53,03 | 53,19 | -4,35% | 942,00 |
15.11.2023 | 54,93 | 55,91 | 54,63 | 55,61 | 1,24% | 445,00 |
14.11.2023 | 52,68 | 54,93 | 52,55 | 54,93 | 4,07% | 753,00 |
13.11.2023 | 54,64 | 54,73 | 52,59 | 52,78 | -3,63% | 731,00 |
10.11.2023 | 56,44 | 56,60 | 53,98 | 54,77 | -3,04% | 1.158,00 |
09.11.2023 | 56,51 | 57,38 | 56,28 | 56,49 | 0,05% | 320,00 |
08.11.2023 | 55,85 | 57,05 | 55,63 | 56,46 | 0,84% | 128,00 |
07.11.2023 | 55,34 | 56,57 | 54,12 | 55,99 | 1,25% | 132,00 |