Börse:
64,090€
-3,64%
Echtzeit-Aktienkurs Puma SE
Bid:
64,080€
Ask:
64,100€
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 66,70 | 66,88 | 64,07 | 64,09 | -3,97% | 4.327,00 |
| 17.05.2022 | 66,10 | 67,58 | 65,04 | 66,74 | 2,30% | 11.810,00 |
| 16.05.2022 | 65,82 | 66,50 | 64,50 | 65,24 | -1,72% | 6.656,00 |
| 13.05.2022 | 65,58 | 66,80 | 64,40 | 66,38 | 3,33% | 11.900,00 |
| 12.05.2022 | 63,58 | 64,58 | 61,08 | 64,24 | -1,23% | 11.957,00 |
| 11.05.2022 | 63,96 | 66,34 | 63,18 | 65,04 | 2,43% | 7.697,00 |
| 10.05.2022 | 63,28 | 64,44 | 62,42 | 63,50 | -0,38% | 11.237,00 |
| 09.05.2022 | 65,08 | 66,00 | 63,04 | 63,74 | -4,12% | 12.894,00 |
| 06.05.2022 | 66,98 | 67,50 | 64,92 | 66,48 | -1,13% | 16.421,00 |
| 05.05.2022 | 72,80 | 73,26 | 67,06 | 67,24 | -6,82% | 15.590,00 |
| 04.05.2022 | 71,80 | 72,32 | 70,00 | 72,16 | 1,35% | 7.967,00 |
| 03.05.2022 | 72,58 | 72,58 | 70,44 | 71,20 | -0,34% | 8.561,00 |
| 02.05.2022 | 70,00 | 71,44 | 67,44 | 71,44 | 2,12% | 8.438,00 |
| 29.04.2022 | 69,68 | 71,70 | 69,40 | 69,96 | 0,81% | 9.123,00 |
| 28.04.2022 | 67,84 | 69,72 | 67,00 | 69,40 | 2,85% | 17.604,00 |
| 27.04.2022 | 69,58 | 71,88 | 66,88 | 67,48 | -2,09% | 32.432,00 |
| 26.04.2022 | 72,78 | 72,98 | 68,66 | 68,92 | -4,96% | 9.666,00 |
| 25.04.2022 | 73,90 | 74,22 | 71,44 | 72,52 | -2,79% | 12.102,00 |
| 22.04.2022 | 77,00 | 77,00 | 74,22 | 74,60 | -3,12% | 8.444,00 |
| 21.04.2022 | 77,74 | 78,50 | 76,94 | 77,00 | -0,62% | 5.359,00 |
| 20.04.2022 | 75,52 | 77,72 | 75,22 | 77,48 | 2,35% | 4.640,00 |
| 19.04.2022 | 74,58 | 75,80 | 73,82 | 75,70 | 0,93% | 6.366,00 |
| 14.04.2022 | 74,74 | 75,64 | 74,46 | 75,00 | 1,74% | 3.593,00 |
| 13.04.2022 | 74,18 | 74,20 | 71,98 | 73,72 | 0,63% | 4.294,00 |
| 12.04.2022 | 71,64 | 74,50 | 70,90 | 73,26 | 2,15% | 7.530,00 |
| 11.04.2022 | 74,98 | 74,98 | 71,72 | 71,72 | -5,01% | 9.118,00 |
| 08.04.2022 | 73,98 | 75,74 | 73,84 | 75,50 | 2,05% | 5.131,00 |
| 07.04.2022 | 73,94 | 74,66 | 73,02 | 73,98 | -0,51% | 4.879,00 |
| 06.04.2022 | 77,66 | 77,84 | 73,58 | 74,36 | -3,65% | 11.526,00 |
| 05.04.2022 | 79,16 | 79,62 | 77,18 | 77,18 | -2,65% | 5.692,00 |
| 04.04.2022 | 77,58 | 79,30 | 76,40 | 79,28 | 2,99% | 5.853,00 |
| 01.04.2022 | 78,18 | 78,18 | 75,86 | 76,98 | -0,28% | 7.909,00 |
| 31.03.2022 | 78,98 | 79,64 | 77,12 | 77,20 | -1,46% | 7.906,00 |
| 30.03.2022 | 79,66 | 80,50 | 77,70 | 78,34 | -2,25% | 8.484,00 |
| 29.03.2022 | 77,98 | 80,14 | 76,90 | 80,14 | 3,25% | 16.961,00 |
| 28.03.2022 | 76,88 | 77,66 | 76,22 | 77,62 | 0,70% | 9.423,00 |
| 25.03.2022 | 76,96 | 77,96 | 76,04 | 77,08 | 0,23% | 6.399,00 |
| 24.03.2022 | 77,46 | 78,14 | 75,56 | 76,90 | -0,13% | 8.197,00 |
| 23.03.2022 | 79,00 | 79,38 | 76,76 | 77,00 | -1,91% | 7.479,00 |
| 22.03.2022 | 77,02 | 78,78 | 76,24 | 78,50 | 2,11% | 24.251,00 |
| 21.03.2022 | 78,20 | 78,50 | 74,80 | 76,88 | -2,29% | 24.454,00 |
| 18.03.2022 | 76,90 | 78,82 | 75,20 | 78,68 | 0,25% | 16.244,00 |
| 17.03.2022 | 77,28 | 79,00 | 75,54 | 78,48 | 1,76% | 18.332,00 |
| 16.03.2022 | 73,76 | 77,26 | 73,52 | 77,12 | 5,64% | 28.777,00 |
| 15.03.2022 | 71,68 | 73,00 | 68,88 | 73,00 | 1,14% | 16.386,00 |
| 14.03.2022 | 72,60 | 73,24 | 70,70 | 72,18 | 3,06% | 21.655,00 |
| 11.03.2022 | 71,28 | 73,04 | 68,74 | 70,04 | -0,79% | 33.192,00 |
| 10.03.2022 | 74,50 | 74,50 | 69,02 | 70,60 | -5,36% | 30.020,00 |
| 09.03.2022 | 68,38 | 75,98 | 68,30 | 74,60 | 10,19% | 56.871,00 |
| 08.03.2022 | 63,66 | 69,06 | 63,42 | 67,70 | 5,68% | 24.723,00 |
| 07.03.2022 | 66,50 | 67,50 | 62,38 | 64,06 | -5,15% | 27.877,00 |
| 04.03.2022 | 72,02 | 73,84 | 67,26 | 67,54 | -8,73% | 20.759,00 |
| 03.03.2022 | 77,68 | 77,68 | 73,00 | 74,00 | -4,69% | 9.488,00 |
| 02.03.2022 | 76,50 | 78,08 | 74,00 | 77,64 | 0,05% | 7.521,00 |
| 01.03.2022 | 81,98 | 82,30 | 75,02 | 77,60 | -4,55% | 12.204,00 |
| 28.02.2022 | 80,00 | 82,22 | 78,00 | 81,30 | -0,85% | 12.305,00 |
| 25.02.2022 | 83,62 | 84,30 | 80,98 | 82,00 | -2,80% | 16.472,00 |
| 24.02.2022 | 82,80 | 85,00 | 81,02 | 84,36 | -1,93% | 21.725,00 |
| 23.02.2022 | 88,72 | 90,06 | 85,82 | 86,02 | -2,56% | 18.354,00 |
| 22.02.2022 | 87,22 | 89,98 | 86,62 | 88,28 | 2,11% | 9.296,00 |
| 21.02.2022 | 90,20 | 91,42 | 85,28 | 86,46 | -4,04% | 13.561,00 |
| 18.02.2022 | 90,06 | 90,88 | 89,64 | 90,10 | 0,92% | 7.720,00 |
| 17.02.2022 | 90,18 | 91,46 | 89,28 | 89,28 | -1,83% | 4.208,00 |
| 16.02.2022 | 90,20 | 91,14 | 89,74 | 90,94 | 0,69% | 4.526,00 |
| 15.02.2022 | 87,14 | 90,52 | 87,14 | 90,32 | 3,51% | 4.389,00 |
| 14.02.2022 | 87,02 | 88,20 | 85,52 | 87,26 | -0,43% | 14.390,00 |
| 11.02.2022 | 89,94 | 89,94 | 87,02 | 87,64 | -3,16% | 5.800,00 |
| 10.02.2022 | 91,88 | 92,28 | 89,48 | 90,50 | -1,46% | 6.070,00 |
| 09.02.2022 | 91,10 | 92,26 | 90,86 | 91,84 | 1,19% | 3.018,00 |
| 08.02.2022 | 91,62 | 91,62 | 89,20 | 90,76 | -1,39% | 7.736,00 |
| 07.02.2022 | 92,32 | 92,32 | 91,00 | 92,04 | -0,17% | 6.306,00 |
| 04.02.2022 | 93,92 | 93,92 | 91,10 | 92,20 | -0,75% | 3.235,00 |
| 03.02.2022 | 94,34 | 94,66 | 92,48 | 92,90 | -2,21% | 3.661,00 |
| 02.02.2022 | 95,78 | 96,20 | 94,68 | 95,00 | -0,57% | 8.080,00 |
| 01.02.2022 | 95,06 | 95,98 | 94,66 | 95,54 | 0,50% | 7.923,00 |
| 31.01.2022 | 93,50 | 95,34 | 92,90 | 95,06 | 2,92% | 8.688,00 |
| 28.01.2022 | 92,50 | 93,06 | 90,32 | 92,36 | -0,69% | 6.326,00 |
| 27.01.2022 | 90,36 | 93,02 | 90,08 | 93,00 | 1,66% | 6.031,00 |
| 26.01.2022 | 91,20 | 92,86 | 90,92 | 91,48 | 0,75% | 13.192,00 |
| 25.01.2022 | 92,50 | 92,62 | 90,08 | 90,80 | -1,45% | 6.612,00 |
| 24.01.2022 | 94,78 | 94,78 | 90,12 | 92,14 | -1,45% | 18.853,00 |
| 21.01.2022 | 94,68 | 95,08 | 92,88 | 93,50 | -1,37% | 17.524,00 |
| 20.01.2022 | 95,28 | 98,48 | 94,00 | 94,80 | -0,04% | 26.135,00 |
| 19.01.2022 | 92,36 | 95,74 | 91,52 | 94,84 | 1,43% | 7.999,00 |
| 18.01.2022 | 93,50 | 94,20 | 91,48 | 93,50 | -0,30% | 7.257,00 |
| 17.01.2022 | 94,08 | 94,24 | 92,14 | 93,78 | -0,23% | 8.529,00 |
| 14.01.2022 | 95,68 | 95,88 | 92,94 | 94,00 | -1,45% | 12.566,00 |
| 13.01.2022 | 97,76 | 97,80 | 95,10 | 95,38 | -2,59% | 18.519,00 |
| 12.01.2022 | 99,58 | 99,78 | 96,98 | 97,92 | -1,29% | 5.966,00 |
| 11.01.2022 | 98,50 | 100,05 | 97,90 | 99,20 | 1,29% | 8.468,00 |
| 10.01.2022 | 100,40 | 100,50 | 96,32 | 97,94 | -2,26% | 16.589,00 |
| 07.01.2022 | 102,80 | 103,80 | 99,52 | 100,20 | -2,72% | 14.740,00 |
| 06.01.2022 | 106,50 | 106,50 | 102,60 | 103,00 | -3,65% | 13.435,00 |
| 05.01.2022 | 108,00 | 109,10 | 106,70 | 106,90 | -1,06% | 2.411,00 |
| 04.01.2022 | 107,20 | 109,05 | 107,15 | 108,05 | 0,98% | 3.078,00 |
| 03.01.2022 | 107,95 | 108,55 | 106,80 | 107,00 | -0,47% | 4.943,00 |
| 30.12.2021 | 106,00 | 108,10 | 105,50 | 107,50 | -0,05% | 2.934,00 |
| 29.12.2021 | 106,50 | 107,75 | 106,40 | 107,55 | 0,66% | 2.833,00 |
| 28.12.2021 | 105,80 | 107,25 | 105,15 | 106,85 | 1,42% | 4.557,00 |
| 27.12.2021 | 105,75 | 106,00 | 104,65 | 105,35 | -0,24% | 4.384,00 |