Börse:
65,380€
-1,33%
Echtzeit-Aktienkurs Puma SE
Bid:
65,380€
Ask:
65,380€
Aktienkurse zur Puma SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 66,57 | 66,76 | 65,24 | 65,38 | -1,33% | - |
| 17.05.2022 | 65,40 | 67,58 | 65,08 | 66,26 | 1,78% | 327.912,00 |
| 16.05.2022 | 65,38 | 65,78 | 64,32 | 65,10 | -0,79% | 321.399,00 |
| 13.05.2022 | 64,68 | 65,62 | 64,32 | 65,62 | 2,34% | 377.935,00 |
| 12.05.2022 | 62,80 | 64,40 | 61,04 | 64,12 | -2,49% | 597.771,00 |
| 11.05.2022 | 63,76 | 66,34 | 63,24 | 65,76 | 4,85% | 593.686,00 |
| 10.05.2022 | 64,22 | 64,40 | 62,56 | 62,72 | -0,92% | 534.520,00 |
| 09.05.2022 | 65,44 | 65,84 | 63,30 | 63,30 | -4,58% | 496.450,00 |
| 06.05.2022 | 66,54 | 66,78 | 64,90 | 66,34 | -1,60% | 724.244,00 |
| 05.05.2022 | 72,52 | 73,52 | 67,42 | 67,42 | -4,48% | 633.394,00 |
| 04.05.2022 | 70,24 | 70,94 | 69,88 | 70,58 | -0,48% | 390.475,00 |
| 03.05.2022 | 72,26 | 72,56 | 70,42 | 70,92 | 0,20% | 401.861,00 |
| 02.05.2022 | 69,76 | 71,40 | 66,80 | 70,78 | 0,14% | 419.329,00 |
| 29.04.2022 | 69,80 | 71,76 | 69,40 | 70,68 | 3,24% | 568.805,00 |
| 28.04.2022 | 68,60 | 69,74 | 67,00 | 68,46 | 1,75% | 500.339,00 |
| 27.04.2022 | 69,24 | 71,28 | 66,88 | 67,28 | -2,75% | 783.229,00 |
| 26.04.2022 | 71,72 | 72,28 | 69,14 | 69,18 | -3,05% | 681.690,00 |
| 25.04.2022 | 72,74 | 74,32 | 71,28 | 71,36 | -4,50% | 571.015,00 |
| 22.04.2022 | 76,32 | 76,70 | 74,64 | 74,72 | -3,96% | 326.348,00 |
| 21.04.2022 | 77,58 | 78,56 | 76,92 | 77,80 | 0,70% | 330.931,00 |
| 20.04.2022 | 75,46 | 77,78 | 75,12 | 77,26 | 2,41% | 337.356,00 |
| 19.04.2022 | 74,58 | 75,94 | 73,60 | 75,44 | 0,11% | 271.922,00 |
| 14.04.2022 | 74,86 | 75,42 | 74,30 | 75,36 | 2,00% | 356.122,00 |
| 13.04.2022 | 73,12 | 74,18 | 71,86 | 73,88 | 0,16% | 406.748,00 |
| 12.04.2022 | 71,14 | 74,50 | 70,84 | 73,76 | 2,02% | 496.199,00 |
| 11.04.2022 | 74,46 | 74,56 | 72,30 | 72,30 | -4,16% | 402.555,00 |
| 08.04.2022 | 74,92 | 75,44 | 73,94 | 75,44 | 2,92% | 470.264,00 |
| 07.04.2022 | 74,24 | 75,00 | 73,20 | 73,30 | -0,97% | 400.940,00 |
| 06.04.2022 | 77,68 | 77,96 | 73,52 | 74,02 | -4,88% | 550.673,00 |
| 05.04.2022 | 78,78 | 79,64 | 77,48 | 77,82 | -1,29% | 225.336,00 |
| 04.04.2022 | 77,32 | 78,90 | 76,38 | 78,84 | 2,50% | 315.286,00 |
| 01.04.2022 | 77,48 | 77,88 | 75,86 | 76,92 | -0,67% | 284.722,00 |
| 31.03.2022 | 79,20 | 79,74 | 77,08 | 77,44 | -1,22% | 430.498,00 |
| 30.03.2022 | 79,74 | 80,00 | 77,72 | 78,40 | -1,33% | 376.496,00 |
| 29.03.2022 | 78,30 | 80,00 | 76,86 | 79,46 | 3,57% | 620.210,00 |
| 28.03.2022 | 76,98 | 77,78 | 76,24 | 76,72 | 0,47% | 269.965,00 |
| 25.03.2022 | 76,38 | 77,96 | 76,02 | 76,36 | 0,03% | 294.508,00 |
| 24.03.2022 | 77,24 | 78,10 | 75,50 | 76,34 | -1,22% | 351.283,00 |
| 23.03.2022 | 78,76 | 79,26 | 76,78 | 77,28 | -1,02% | 337.653,00 |
| 22.03.2022 | 76,10 | 78,74 | 76,10 | 78,08 | 3,23% | 477.123,00 |
| 21.03.2022 | 78,10 | 78,68 | 74,72 | 75,64 | -3,35% | 417.351,00 |
| 18.03.2022 | 76,32 | 78,26 | 75,10 | 78,26 | 2,35% | 740.746,00 |
| 17.03.2022 | 77,04 | 77,22 | 75,58 | 76,46 | 0,21% | 570.494,00 |
| 16.03.2022 | 73,80 | 77,26 | 73,70 | 76,30 | 6,18% | 646.755,00 |
| 15.03.2022 | 71,00 | 72,72 | 68,88 | 71,86 | -0,08% | 505.043,00 |
| 14.03.2022 | 72,00 | 73,26 | 70,62 | 71,92 | 1,75% | 523.111,00 |
| 11.03.2022 | 69,84 | 73,06 | 68,68 | 70,68 | 1,12% | 664.187,00 |
| 10.03.2022 | 73,90 | 74,00 | 69,90 | 69,90 | -5,49% | 739.669,00 |
| 09.03.2022 | 69,62 | 73,96 | 68,28 | 73,96 | 11,99% | 1.028.535,00 |
| 08.03.2022 | 63,50 | 68,24 | 63,46 | 66,04 | 1,63% | 998.079,00 |
| 07.03.2022 | 65,70 | 67,46 | 62,38 | 64,98 | -3,99% | 1.041.658,00 |
| 04.03.2022 | 73,24 | 73,54 | 67,68 | 67,68 | -8,96% | 913.829,00 |
| 03.03.2022 | 76,72 | 77,68 | 74,26 | 74,34 | -3,58% | 463.502,00 |
| 02.03.2022 | 74,92 | 77,90 | 74,64 | 77,10 | 0,86% | 780.948,00 |
| 01.03.2022 | 81,30 | 81,44 | 76,20 | 76,44 | -6,76% | 815.822,00 |
| 28.02.2022 | 79,74 | 82,12 | 78,92 | 81,98 | 0,15% | 777.857,00 |
| 25.02.2022 | 83,88 | 84,36 | 80,86 | 81,86 | -1,40% | 932.531,00 |
| 24.02.2022 | 84,36 | 85,16 | 81,84 | 83,02 | -4,44% | 788.003,00 |
| 23.02.2022 | 86,90 | 88,76 | 85,44 | 86,88 | -1,99% | 594.179,00 |
| 22.02.2022 | 88,50 | 90,02 | 87,78 | 88,64 | -1,20% | 574.804,00 |
| 21.02.2022 | 91,04 | 91,26 | 88,46 | 89,72 | -0,64% | 374.578,00 |
| 18.02.2022 | 90,10 | 91,00 | 89,22 | 90,30 | -0,07% | 414.437,00 |
| 17.02.2022 | 90,48 | 91,74 | 90,22 | 90,36 | 0,22% | 407.413,00 |
| 16.02.2022 | 90,20 | 91,20 | 89,52 | 90,16 | 0,02% | 409.192,00 |
| 15.02.2022 | 87,50 | 90,16 | 87,28 | 90,14 | 2,57% | 365.407,00 |
| 14.02.2022 | 87,06 | 87,88 | 85,76 | 87,88 | -0,77% | 467.744,00 |
| 11.02.2022 | 89,36 | 89,96 | 88,56 | 88,56 | -2,25% | 385.438,00 |
| 10.02.2022 | 91,64 | 92,26 | 89,38 | 90,60 | -0,83% | 280.421,00 |
| 09.02.2022 | 91,00 | 92,30 | 90,92 | 91,36 | 1,33% | 325.546,00 |
| 08.02.2022 | 91,58 | 91,58 | 89,20 | 90,16 | -1,46% | 377.538,00 |
| 07.02.2022 | 91,92 | 92,46 | 90,98 | 91,50 | 0,04% | 244.302,00 |
| 04.02.2022 | 92,98 | 93,44 | 91,04 | 91,46 | -1,57% | 413.150,00 |
| 03.02.2022 | 94,70 | 94,94 | 92,50 | 92,92 | -1,92% | 371.267,00 |
| 02.02.2022 | 95,58 | 96,16 | 94,74 | 94,74 | -0,36% | 267.756,00 |
| 01.02.2022 | 94,66 | 95,92 | 94,50 | 95,08 | 0,93% | 307.001,00 |
| 31.01.2022 | 93,08 | 94,24 | 92,76 | 94,20 | 2,46% | 368.201,00 |
| 28.01.2022 | 92,32 | 93,38 | 90,20 | 91,94 | -0,65% | 375.146,00 |
| 27.01.2022 | 90,16 | 93,02 | 90,16 | 92,54 | 0,57% | 387.076,00 |
| 26.01.2022 | 91,30 | 92,70 | 91,18 | 92,02 | 1,57% | 371.153,00 |
| 25.01.2022 | 92,66 | 92,84 | 90,06 | 90,60 | -0,83% | 332.221,00 |
| 24.01.2022 | 93,02 | 94,28 | 90,50 | 91,36 | -2,60% | 440.588,00 |
| 21.01.2022 | 94,20 | 95,12 | 92,86 | 93,80 | -1,80% | 506.715,00 |
| 20.01.2022 | 96,80 | 98,44 | 94,70 | 95,52 | 1,23% | 701.739,00 |
| 19.01.2022 | 92,10 | 95,76 | 91,94 | 94,36 | 1,09% | 511.995,00 |
| 18.01.2022 | 93,80 | 94,28 | 91,48 | 93,34 | -0,41% | 447.496,00 |
| 17.01.2022 | 93,50 | 93,72 | 92,14 | 93,72 | 0,60% | 808.052,00 |
| 14.01.2022 | 94,50 | 94,82 | 93,10 | 93,16 | -2,78% | 368.090,00 |
| 13.01.2022 | 97,22 | 97,64 | 95,00 | 95,82 | -1,90% | 383.327,00 |
| 12.01.2022 | 99,42 | 99,60 | 97,08 | 97,68 | -0,73% | 322.880,00 |
| 11.01.2022 | 98,26 | 100,10 | 97,68 | 98,40 | 1,28% | 385.815,00 |
| 10.01.2022 | 100,05 | 100,25 | 96,28 | 97,16 | -2,94% | 526.065,00 |
| 07.01.2022 | 102,45 | 102,55 | 99,50 | 100,10 | -2,58% | 409.749,00 |
| 06.01.2022 | 106,10 | 106,20 | 102,55 | 102,75 | -4,68% | 478.135,00 |
| 05.01.2022 | 107,65 | 109,15 | 107,25 | 107,80 | -0,19% | 217.985,00 |
| 04.01.2022 | 107,50 | 109,25 | 107,50 | 108,00 | 0,79% | 276.364,00 |
| 03.01.2022 | 107,65 | 108,40 | 106,85 | 107,15 | -0,33% | 216.854,00 |
| 30.12.2021 | 107,10 | 108,10 | 107,10 | 107,50 | 0,42% | 109.363,00 |
| 29.12.2021 | 106,80 | 107,75 | 106,30 | 107,05 | 0,23% | 151.861,00 |
| 28.12.2021 | 105,45 | 107,00 | 105,35 | 106,80 | 1,09% | 108.339,00 |
| 27.12.2021 | 105,20 | 105,70 | 104,45 | 105,65 | 0,05% | 102.368,00 |