42,905€
-1,46%
Echtzeit-Aktienkurs PUMA SE
Bid:
Ask:
Aktienkurse zur PUMA SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 43,66 | 43,85 | 42,71 | 42,80 | -1,70% | 622.971,00 |
30.04.2024 | 44,30 | 44,69 | 43,29 | 43,54 | -1,74% | 515.753,00 |
29.04.2024 | 43,83 | 44,46 | 43,47 | 44,31 | 1,37% | 494.061,00 |
26.04.2024 | 42,41 | 44,13 | 42,41 | 43,71 | 3,82% | 681.363,00 |
25.04.2024 | 42,35 | 42,36 | 41,67 | 42,10 | -0,73% | 578.578,00 |
24.04.2024 | 43,10 | 43,12 | 42,27 | 42,41 | -1,23% | 510.978,00 |
23.04.2024 | 43,00 | 43,34 | 42,68 | 42,94 | 0,54% | 393.796,00 |
22.04.2024 | 42,80 | 43,41 | 42,71 | 42,71 | 0,35% | 435.526,00 |
19.04.2024 | 42,72 | 42,88 | 42,08 | 42,56 | -1,30% | 440.812,00 |
18.04.2024 | 41,61 | 43,12 | 41,55 | 43,12 | 4,10% | 678.524,00 |
17.04.2024 | 40,94 | 41,47 | 40,51 | 41,42 | 2,73% | 707.296,00 |
16.04.2024 | 40,36 | 40,76 | 39,99 | 40,32 | -0,88% | 417.481,00 |
15.04.2024 | 40,48 | 41,34 | 40,45 | 40,68 | 0,72% | 566.361,00 |
12.04.2024 | 43,00 | 43,00 | 40,39 | 40,39 | -5,05% | 877.330,00 |
11.04.2024 | 42,05 | 43,04 | 42,03 | 42,54 | 0,73% | 386.894,00 |
10.04.2024 | 42,50 | 43,49 | 42,15 | 42,23 | -0,17% | 494.948,00 |
09.04.2024 | 42,31 | 42,78 | 41,86 | 42,30 | -0,33% | 474.899,00 |
08.04.2024 | 42,13 | 42,80 | 41,80 | 42,44 | 0,71% | 564.597,00 |
05.04.2024 | 41,59 | 42,15 | 41,40 | 42,14 | -0,02% | 549.415,00 |
04.04.2024 | 41,49 | 42,18 | 41,16 | 42,15 | 1,74% | 546.576,00 |
03.04.2024 | 41,20 | 41,82 | 40,57 | 41,43 | 0,29% | 424.017,00 |
02.04.2024 | 41,81 | 42,22 | 41,22 | 41,31 | -1,69% | 569.358,00 |
28.03.2024 | 41,50 | 42,04 | 41,10 | 42,02 | 1,99% | 646.092,00 |
27.03.2024 | 41,25 | 41,47 | 40,71 | 41,20 | -0,12% | 502.467,00 |
26.03.2024 | 40,15 | 41,25 | 39,96 | 41,25 | 3,00% | 661.034,00 |
25.03.2024 | 39,24 | 40,06 | 38,93 | 40,05 | 2,17% | 426.974,00 |
22.03.2024 | 39,03 | 39,52 | 38,72 | 39,20 | -1,53% | 736.637,00 |
21.03.2024 | 40,52 | 40,80 | 39,36 | 39,81 | -0,85% | 904.880,00 |
20.03.2024 | 39,76 | 41,21 | 39,38 | 40,15 | -0,25% | 913.691,00 |
19.03.2024 | 40,73 | 40,92 | 39,92 | 40,25 | -1,40% | 582.969,00 |
18.03.2024 | 42,09 | 42,31 | 40,37 | 40,82 | -2,32% | 750.796,00 |
15.03.2024 | 42,33 | 42,64 | 41,79 | 41,79 | -1,51% | 936.614,00 |
14.03.2024 | 42,35 | 43,69 | 42,24 | 42,43 | 0,31% | 712.054,00 |
13.03.2024 | 42,76 | 42,95 | 41,86 | 42,30 | -0,94% | 560.492,00 |
12.03.2024 | 41,79 | 42,78 | 41,58 | 42,70 | 2,32% | 588.358,00 |
11.03.2024 | 41,25 | 42,15 | 41,23 | 41,73 | 0,63% | 409.123,00 |
08.03.2024 | 41,79 | 41,83 | 40,95 | 41,47 | -0,69% | 465.477,00 |
07.03.2024 | 41,02 | 41,86 | 40,31 | 41,76 | 0,80% | 521.372,00 |
06.03.2024 | 41,21 | 42,13 | 40,51 | 41,43 | 0,34% | 832.283,00 |
05.03.2024 | 40,50 | 41,29 | 40,22 | 41,29 | 0,78% | 489.316,00 |
04.03.2024 | 41,63 | 41,85 | 40,67 | 40,97 | -2,10% | 775.500,00 |
01.03.2024 | 42,30 | 42,34 | 41,43 | 41,85 | -1,46% | 902.323,00 |
29.02.2024 | 42,50 | 43,95 | 41,02 | 42,47 | -0,52% | 1.923.291,00 |
28.02.2024 | 40,73 | 43,18 | 40,73 | 42,69 | 4,92% | 1.725.986,00 |
27.02.2024 | 43,12 | 44,06 | 40,34 | 40,69 | -4,06% | 1.612.987,00 |
26.02.2024 | 42,16 | 42,75 | 41,66 | 42,41 | 0,24% | 680.245,00 |
23.02.2024 | 42,40 | 42,52 | 41,57 | 42,31 | 0,02% | 460.531,00 |
22.02.2024 | 42,32 | 42,80 | 42,07 | 42,30 | 0,28% | 450.476,00 |
21.02.2024 | 41,60 | 42,18 | 41,27 | 42,18 | 1,15% | 525.219,00 |
20.02.2024 | 42,33 | 42,41 | 40,64 | 41,70 | -2,07% | 699.056,00 |
19.02.2024 | 42,28 | 42,67 | 41,97 | 42,58 | 0,88% | 330.393,00 |
16.02.2024 | 42,33 | 43,09 | 42,13 | 42,21 | 0,24% | 743.676,00 |
15.02.2024 | 42,16 | 42,85 | 41,91 | 42,11 | 1,06% | 730.508,00 |
14.02.2024 | 40,30 | 42,10 | 40,30 | 41,67 | 3,40% | 843.722,00 |
13.02.2024 | 41,49 | 41,66 | 40,05 | 40,30 | -3,03% | 559.607,00 |
12.02.2024 | 40,61 | 41,76 | 40,61 | 41,56 | 2,49% | 473.318,00 |
09.02.2024 | 40,74 | 41,48 | 40,30 | 40,55 | -0,20% | 533.314,00 |
08.02.2024 | 40,39 | 40,75 | 40,00 | 40,63 | 0,89% | 765.084,00 |
07.02.2024 | 39,87 | 40,33 | 39,79 | 40,27 | 1,08% | 861.875,00 |
06.02.2024 | 39,37 | 39,93 | 38,92 | 39,84 | 0,91% | 592.059,00 |
05.02.2024 | 38,75 | 40,38 | 38,61 | 39,48 | 2,65% | 1.507.898,00 |
02.02.2024 | 37,83 | 38,96 | 37,42 | 38,46 | 1,45% | 915.569,00 |
01.02.2024 | 36,01 | 38,56 | 35,60 | 37,91 | 0,82% | 1.654.935,00 |
31.01.2024 | 37,75 | 38,18 | 37,39 | 37,60 | -0,74% | 526.314,00 |
30.01.2024 | 38,15 | 38,23 | 37,44 | 37,88 | -0,32% | 554.613,00 |
29.01.2024 | 38,00 | 38,63 | 37,78 | 38,00 | -0,31% | 702.806,00 |
26.01.2024 | 37,07 | 38,76 | 37,01 | 38,12 | 1,11% | 1.053.321,00 |
25.01.2024 | 37,90 | 38,30 | 36,87 | 37,70 | -2,05% | 2.254.130,00 |
24.01.2024 | 43,39 | 43,78 | 38,22 | 38,49 | -10,45% | 3.655.081,00 |
23.01.2024 | 42,70 | 43,51 | 42,51 | 42,98 | 1,37% | 549.051,00 |
22.01.2024 | 42,42 | 43,05 | 42,21 | 42,40 | 0,83% | 672.373,00 |
19.01.2024 | 43,67 | 44,05 | 41,84 | 42,05 | -2,55% | 993.969,00 |
18.01.2024 | 44,22 | 44,41 | 42,66 | 43,15 | -0,78% | 620.327,00 |
17.01.2024 | 44,10 | 44,49 | 42,08 | 43,49 | -3,27% | 1.076.691,00 |
16.01.2024 | 46,02 | 46,27 | 44,71 | 44,96 | -3,52% | 915.245,00 |
15.01.2024 | 47,42 | 47,70 | 46,42 | 46,60 | -1,71% | 365.502,00 |
12.01.2024 | 47,26 | 48,33 | 47,19 | 47,41 | -0,06% | 327.719,00 |
11.01.2024 | 47,95 | 48,36 | 47,21 | 47,44 | -0,08% | 488.617,00 |
10.01.2024 | 46,92 | 47,80 | 46,92 | 47,48 | 1,41% | 455.969,00 |
09.01.2024 | 47,84 | 48,05 | 46,76 | 46,82 | -1,01% | 424.076,00 |
08.01.2024 | 46,75 | 47,35 | 45,12 | 47,30 | 0,70% | 658.917,00 |
05.01.2024 | 46,37 | 47,26 | 46,26 | 46,97 | 0,66% | 543.129,00 |
04.01.2024 | 48,59 | 48,80 | 46,21 | 46,66 | -5,89% | 1.079.302,00 |
03.01.2024 | 50,04 | 50,40 | 49,37 | 49,58 | -1,78% | 494.038,00 |
02.01.2024 | 50,86 | 51,48 | 50,04 | 50,48 | -0,08% | 390.112,00 |
29.12.2023 | 50,56 | 50,90 | 50,30 | 50,52 | 0,04% | 134.842,00 |
28.12.2023 | 50,52 | 50,68 | 49,91 | 50,50 | 0,16% | 294.747,00 |
27.12.2023 | 50,30 | 50,70 | 50,06 | 50,42 | 1,04% | 484.619,00 |
22.12.2023 | 51,30 | 51,70 | 49,90 | 49,90 | -7,18% | 990.643,00 |
21.12.2023 | 53,56 | 54,66 | 53,36 | 53,76 | -0,63% | 280.324,00 |
20.12.2023 | 53,84 | 54,28 | 53,12 | 54,10 | 0,33% | 262.700,00 |
19.12.2023 | 53,12 | 54,22 | 53,06 | 53,92 | 1,81% | 320.746,00 |
18.12.2023 | 52,38 | 53,08 | 51,76 | 52,96 | 0,19% | 368.665,00 |
15.12.2023 | 55,22 | 55,40 | 52,36 | 52,86 | -4,00% | 754.598,00 |
14.12.2023 | 54,90 | 55,38 | 53,78 | 55,06 | 3,07% | 814.674,00 |
13.12.2023 | 53,26 | 54,14 | 53,06 | 53,42 | 0,00% | 532.383,00 |
12.12.2023 | 54,00 | 54,96 | 53,22 | 53,42 | -0,52% | 418.953,00 |
11.12.2023 | 56,14 | 56,36 | 53,58 | 53,70 | -4,11% | 667.967,00 |
08.12.2023 | 55,80 | 56,70 | 55,20 | 56,00 | 0,29% | 590.345,00 |
07.12.2023 | 58,76 | 58,76 | 54,86 | 55,84 | -5,64% | 994.957,00 |