41,805€
1,35%
Echtzeit-Aktienkurs Puma SE
Bid:
Ask:
Aktienkurse zur Puma SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,27 | 42,05 | 41,00 | 41,81 | 1,35% | 36.899,00 |
27.03.2024 | 41,09 | 41,49 | 40,74 | 41,25 | 0,34% | 33.434,00 |
26.03.2024 | 40,41 | 41,36 | 39,59 | 41,11 | 2,54% | 52.881,00 |
25.03.2024 | 39,45 | 40,23 | 38,98 | 40,09 | 2,37% | 53.380,00 |
22.03.2024 | 38,98 | 39,60 | 38,50 | 39,16 | -1,19% | 93.845,00 |
21.03.2024 | 40,57 | 40,76 | 39,37 | 39,63 | -2,12% | 83.988,00 |
20.03.2024 | 39,95 | 41,00 | 39,40 | 40,49 | 0,47% | 52.227,00 |
19.03.2024 | 40,81 | 40,99 | 39,90 | 40,30 | -1,39% | 47.084,00 |
18.03.2024 | 42,10 | 42,26 | 40,40 | 40,87 | -2,60% | 70.439,00 |
15.03.2024 | 42,28 | 42,82 | 41,81 | 41,96 | -1,85% | 32.524,00 |
14.03.2024 | 42,15 | 43,68 | 42,15 | 42,75 | 1,21% | 56.182,00 |
13.03.2024 | 42,80 | 42,91 | 41,89 | 42,24 | -1,58% | 31.775,00 |
12.03.2024 | 41,99 | 42,92 | 41,65 | 42,92 | 2,73% | 37.906,00 |
11.03.2024 | 41,42 | 42,07 | 41,21 | 41,78 | 1,38% | 26.321,00 |
08.03.2024 | 41,58 | 42,04 | 40,98 | 41,21 | -2,30% | 47.684,00 |
07.03.2024 | 41,45 | 42,18 | 40,36 | 42,18 | 1,42% | 58.019,00 |
06.03.2024 | 41,38 | 42,06 | 40,55 | 41,59 | 1,86% | 70.297,00 |
05.03.2024 | 40,92 | 41,41 | 40,21 | 40,83 | -0,58% | 45.864,00 |
04.03.2024 | 41,50 | 41,83 | 40,74 | 41,07 | -2,19% | 70.450,00 |
01.03.2024 | 42,70 | 42,70 | 41,45 | 41,99 | -1,11% | 81.879,00 |
29.02.2024 | 42,79 | 43,84 | 41,20 | 42,46 | -0,93% | 97.447,00 |
28.02.2024 | 41,00 | 43,07 | 40,81 | 42,86 | 4,74% | 146.893,00 |
27.02.2024 | 42,69 | 43,99 | 40,40 | 40,92 | -3,49% | 156.164,00 |
26.02.2024 | 42,41 | 42,75 | 41,68 | 42,40 | 0,98% | 41.857,00 |
23.02.2024 | 42,31 | 42,59 | 41,56 | 41,99 | -0,45% | 46.065,00 |
22.02.2024 | 42,29 | 42,78 | 42,01 | 42,18 | -0,21% | 30.200,00 |
21.02.2024 | 41,91 | 42,44 | 41,36 | 42,27 | 1,34% | 17.065,00 |
20.02.2024 | 42,20 | 42,70 | 40,69 | 41,71 | -1,63% | 38.646,00 |
19.02.2024 | 42,39 | 42,70 | 42,00 | 42,40 | 0,02% | 24.535,00 |
16.02.2024 | 42,13 | 43,08 | 42,05 | 42,39 | -0,16% | 52.637,00 |
15.02.2024 | 41,89 | 42,80 | 41,74 | 42,46 | 1,17% | 91.710,00 |
14.02.2024 | 39,56 | 42,14 | 39,51 | 41,97 | 4,93% | 50.947,00 |
13.02.2024 | 41,67 | 41,67 | 39,79 | 40,00 | -4,08% | 51.290,00 |
12.02.2024 | 40,96 | 41,72 | 40,71 | 41,70 | 2,11% | 45.200,00 |
09.02.2024 | 40,68 | 41,45 | 40,25 | 40,84 | 0,62% | 68.477,00 |
08.02.2024 | 40,23 | 40,69 | 40,05 | 40,59 | 1,35% | 55.013,00 |
07.02.2024 | 39,88 | 40,37 | 39,63 | 40,05 | 0,48% | 54.798,00 |
06.02.2024 | 39,79 | 40,00 | 38,91 | 39,86 | 0,76% | 54.314,00 |
05.02.2024 | 38,70 | 40,36 | 38,51 | 39,56 | 2,14% | 99.494,00 |
02.02.2024 | 38,28 | 38,84 | 37,46 | 38,73 | 1,47% | 92.001,00 |
01.02.2024 | 36,69 | 38,52 | 35,77 | 38,17 | 2,52% | 135.553,00 |
31.01.2024 | 37,86 | 38,18 | 37,01 | 37,23 | -2,23% | 150.202,00 |
30.01.2024 | 38,20 | 38,24 | 37,45 | 38,08 | -0,24% | 71.996,00 |
29.01.2024 | 38,29 | 38,68 | 37,80 | 38,17 | 0,53% | 93.783,00 |
26.01.2024 | 37,45 | 38,77 | 37,05 | 37,97 | 0,56% | 169.055,00 |
25.01.2024 | 38,47 | 38,47 | 36,89 | 37,76 | -2,18% | 384.239,00 |
24.01.2024 | 43,55 | 43,78 | 38,28 | 38,60 | -11,14% | 620.225,00 |
23.01.2024 | 42,80 | 43,50 | 42,55 | 43,44 | 0,86% | 56.406,00 |
22.01.2024 | 42,20 | 43,09 | 42,20 | 43,07 | 1,37% | 67.119,00 |
19.01.2024 | 43,35 | 44,01 | 41,85 | 42,49 | -2,64% | 83.700,00 |
18.01.2024 | 43,69 | 44,33 | 42,75 | 43,64 | 0,60% | 42.988,00 |
17.01.2024 | 44,99 | 44,99 | 42,09 | 43,38 | -4,03% | 118.126,00 |
16.01.2024 | 46,64 | 46,64 | 44,74 | 45,20 | -3,62% | 62.158,00 |
15.01.2024 | 47,93 | 47,99 | 46,47 | 46,90 | -1,08% | 45.057,00 |
12.01.2024 | 47,99 | 48,28 | 47,17 | 47,41 | -0,90% | 42.719,00 |
11.01.2024 | 46,80 | 48,35 | 47,14 | 47,84 | -0,08% | 67.029,00 |
10.01.2024 | 46,80 | 47,98 | 46,63 | 47,88 | 0,78% | 63.351,00 |
09.01.2024 | 47,52 | 47,81 | 46,76 | 47,51 | 0,23% | 30.957,00 |
08.01.2024 | 47,29 | 47,59 | 45,19 | 47,40 | 0,36% | 73.362,00 |
05.01.2024 | 46,60 | 47,27 | 46,36 | 47,23 | 1,03% | 60.906,00 |
04.01.2024 | 49,51 | 49,79 | 46,22 | 46,75 | -6,48% | 146.917,00 |
03.01.2024 | 50,54 | 50,68 | 49,37 | 49,99 | -1,40% | 46.039,00 |
02.01.2024 | 50,78 | 51,46 | 50,08 | 50,70 | 0,68% | 46.046,00 |
29.12.2023 | 50,78 | 50,78 | 50,30 | 50,36 | -0,28% | 18.635,00 |
28.12.2023 | 50,28 | 50,68 | 49,92 | 50,50 | 0,36% | 41.140,00 |
27.12.2023 | 50,36 | 50,70 | 50,10 | 50,32 | 0,04% | 40.105,00 |
22.12.2023 | 52,22 | 52,58 | 49,91 | 50,30 | -7,37% | 163.190,00 |
21.12.2023 | 53,62 | 54,64 | 53,42 | 54,30 | 0,63% | 21.891,00 |
20.12.2023 | 53,52 | 54,28 | 53,20 | 53,96 | 0,30% | 18.564,00 |
19.12.2023 | 53,50 | 54,24 | 52,92 | 53,80 | 1,55% | 47.987,00 |
18.12.2023 | 53,04 | 53,22 | 51,98 | 52,98 | 0,34% | 31.096,00 |
15.12.2023 | 55,24 | 55,48 | 52,40 | 52,80 | -4,10% | 51.607,00 |
14.12.2023 | 54,12 | 55,34 | 53,82 | 55,06 | 1,18% | 41.922,00 |
13.12.2023 | 53,66 | 54,50 | 53,08 | 54,42 | 1,72% | 19.765,00 |
12.12.2023 | 54,04 | 54,80 | 53,16 | 53,50 | -1,11% | 30.818,00 |
11.12.2023 | 56,14 | 56,14 | 53,56 | 54,10 | -3,67% | 47.727,00 |
08.12.2023 | 55,98 | 56,72 | 55,30 | 56,16 | 0,32% | 35.174,00 |
07.12.2023 | 58,90 | 59,00 | 54,88 | 55,98 | -4,93% | 40.172,00 |
06.12.2023 | 60,68 | 60,68 | 58,64 | 58,88 | -3,32% | 15.754,00 |
05.12.2023 | 59,66 | 60,90 | 59,66 | 60,90 | 1,50% | 7.664,00 |
04.12.2023 | 59,36 | 61,06 | 59,32 | 60,00 | 0,84% | 12.703,00 |
01.12.2023 | 59,20 | 60,22 | 58,92 | 59,50 | 0,00% | 16.726,00 |
30.11.2023 | 58,84 | 59,50 | 58,26 | 59,50 | 2,20% | 22.080,00 |
29.11.2023 | 56,24 | 58,80 | 56,24 | 58,22 | 2,72% | 12.014,00 |
28.11.2023 | 56,32 | 56,70 | 55,72 | 56,68 | 1,21% | 3.568,00 |
27.11.2023 | 56,00 | 56,68 | 55,88 | 56,00 | -0,46% | 6.314,00 |
24.11.2023 | 57,08 | 57,08 | 55,98 | 56,26 | -1,40% | 2.571,00 |
23.11.2023 | 56,10 | 57,22 | 55,80 | 57,06 | 2,37% | 6.630,00 |
22.11.2023 | 54,58 | 56,32 | 54,52 | 55,74 | 3,07% | 12.117,00 |
21.11.2023 | 54,00 | 55,62 | 53,64 | 54,08 | -0,26% | 29.726,00 |
20.11.2023 | 53,04 | 54,64 | 52,82 | 54,22 | 1,84% | 14.907,00 |
17.11.2023 | 53,22 | 54,18 | 52,80 | 53,24 | 0,08% | 14.521,00 |
16.11.2023 | 55,80 | 55,80 | 52,74 | 53,20 | -3,87% | 17.308,00 |
15.11.2023 | 54,86 | 55,92 | 54,58 | 55,34 | 1,43% | 7.592,00 |
14.11.2023 | 52,50 | 54,96 | 52,50 | 54,56 | 3,06% | 21.884,00 |
13.11.2023 | 54,68 | 54,68 | 52,48 | 52,94 | -3,75% | 18.483,00 |
10.11.2023 | 56,64 | 56,74 | 53,98 | 55,00 | -2,90% | 8.780,00 |
09.11.2023 | 56,78 | 57,32 | 56,22 | 56,64 | 0,93% | 5.662,00 |
08.11.2023 | 55,94 | 57,00 | 55,38 | 56,12 | -0,21% | 5.507,00 |
07.11.2023 | 55,22 | 56,54 | 54,16 | 56,24 | 1,08% | 5.757,00 |