PUMA SE PUM
XETR · Deutschland · Kurzlebige Konsumgüter
€22,38-0,42 (-1,84 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,38 | -1,84 % | €22,37 | €22,79 | €22,20 | 281,85K |
| 2026-09-30 | €22,80 | +1,20 % | €22,53 | €22,86 | €21,94 | 981,20K |
| 2026-09-29 | €22,53 | -1,49 % | €22,94 | €23,15 | €22,53 | 561,02K |
| 2026-09-28 | €22,87 | +2,28 % | €22,64 | €22,96 | €22,51 | 665,69K |
| 2026-09-25 | €22,36 | +0,99 % | €22,30 | €22,41 | €21,98 | 489,65K |
| 2026-09-24 | €22,14 | -0,72 % | €22,37 | €22,68 | €22,14 | 468,47K |
| 2026-09-23 | €22,30 | -1,98 % | €22,85 | €22,87 | €21,78 | 601,44K |
| 2026-09-22 | €22,75 | +1,97 % | €22,21 | €22,92 | €22,12 | 511,31K |
| 2026-09-21 | €22,31 | +1,46 % | €22,20 | €22,41 | €21,53 | 368,81K |
| 2026-09-18 | €21,99 | -0,05 % | €22,00 | €22,38 | €21,94 | 762,35K |
| 2026-09-17 | €22,00 | -1,61 % | €22,60 | €22,75 | €22,00 | 531,47K |
| 2026-09-16 | €22,36 | +2,52 % | €21,80 | €22,50 | €21,58 | 743,45K |
| 2026-09-15 | €21,81 | +0,46 % | €21,73 | €22,38 | €21,62 | 671,07K |
| 2026-09-14 | €21,71 | +0,09 % | €21,74 | €21,88 | €21,27 | 533,23K |
| 2026-09-11 | €21,69 | -2,39 % | €21,93 | €22,18 | €21,40 | 779,82K |
| 2026-09-10 | €22,22 | -2,33 % | €22,71 | €22,71 | €21,95 | 924,43K |
| 2026-09-09 | €22,75 | -1,64 % | €22,86 | €23,09 | €22,62 | 829,42K |
| 2026-09-08 | €23,13 | -1,70 % | €23,31 | €23,57 | €23,00 | 879,94K |
| 2026-09-07 | €23,53 | -1,26 % | €23,80 | €23,88 | €23,43 | 655,34K |
| 2026-09-04 | €23,83 | -1,77 % | €24,20 | €24,46 | €23,75 | 650,30K |
| 2026-09-03 | €24,26 | -1,46 % | €24,50 | €24,52 | €23,71 | 710,79K |
| 2026-09-02 | €24,62 | +0,41 % | €24,21 | €24,74 | €24,15 | 562,48K |
| 2026-09-01 | €24,52 | -3,54 % | €25,15 | €25,27 | €24,47 | 731,93K |
| 2026-08-31 | €25,42 | -0,82 % | €25,63 | €25,84 | €25,29 | 252,60K |
| 2026-08-28 | €25,63 | -1,50 % | €26,25 | €26,29 | €25,44 | 471,32K |
| 2026-08-27 | €26,02 | +4,08 % | €24,90 | €26,26 | €24,90 | 595,60K |
| 2026-08-26 | €25,00 | 0,00 % | €25,09 | €25,41 | €24,95 | 458,19K |
| 2026-08-25 | €25,00 | -1,15 % | €25,30 | €25,54 | €24,50 | 490,97K |
| 2026-08-24 | €25,29 | +1,08 % | €25,06 | €25,46 | €25,05 | 460,78K |
| 2026-08-21 | €25,02 | -0,16 % | €25,01 | €25,25 | €24,95 | 451,55K |
| 2026-08-20 | €25,06 | -1,84 % | €25,50 | €25,56 | €24,72 | 801,75K |
| 2026-08-19 | €25,53 | -1,16 % | €25,61 | €25,97 | €25,53 | 311,65K |
| 2026-08-18 | €25,83 | +0,78 % | €25,50 | €25,85 | €25,46 | 327,59K |
| 2026-08-17 | €25,63 | -3,39 % | €26,45 | €26,53 | €25,54 | 638,74K |
| 2026-08-14 | €26,53 | -0,41 % | €26,66 | €27,20 | €26,53 | 337,95K |
| 2026-08-13 | €26,64 | -0,19 % | €27,49 | €27,49 | €26,56 | 319,06K |
| 2026-08-12 | €26,69 | +0,11 % | €26,71 | €27,01 | €26,39 | 349,30K |
| 2026-08-11 | €26,66 | -1,88 % | €27,07 | €27,37 | €26,44 | 455,24K |
| 2026-08-10 | €27,17 | +0,22 % | €27,23 | €27,66 | €26,98 | 354,07K |
| 2026-08-07 | €27,11 | -0,73 % | €27,28 | €27,65 | €26,99 | 313,73K |
| 2026-08-06 | €27,31 | +1,68 % | €26,80 | €27,57 | €26,76 | 372,84K |
| 2026-08-05 | €26,86 | -1,32 % | €27,14 | €27,27 | €26,37 | 605,30K |
| 2026-08-04 | €27,22 | -0,37 % | €27,00 | €27,45 | €26,80 | 609,91K |
| 2026-08-03 | €27,32 | -0,65 % | €27,21 | €28,64 | €27,00 | 743,70K |
| 2026-07-31 | €27,50 | -2,48 % | €28,21 | €28,21 | €26,22 | 1,50M |
| 2026-07-30 | €28,20 | -2,39 % | €28,48 | €28,48 | €27,50 | 603,90K |
| 2026-07-29 | €28,89 | -1,06 % | €29,34 | €29,61 | €28,78 | 664,67K |
| 2026-07-28 | €29,20 | +2,49 % | €28,82 | €29,20 | €28,66 | 456,55K |
| 2026-07-27 | €28,49 | +1,79 % | €28,20 | €28,86 | €28,00 | 484,11K |
| 2026-07-24 | €27,99 | +1,82 % | €27,06 | €28,11 | €26,92 | 726,04K |
| 2026-07-23 | €27,49 | -4,02 % | €28,43 | €28,54 | €27,23 | 643,40K |
| 2026-07-22 | €28,64 | 0,00 % | €28,58 | €29,01 | €28,44 | 356,77K |
| 2026-07-21 | €28,64 | -2,25 % | €29,36 | €29,46 | €28,64 | 460,74K |
| 2026-07-20 | €29,30 | +2,16 % | €28,40 | €29,53 | €28,30 | 439,29K |
| 2026-07-17 | €28,68 | -2,35 % | €28,77 | €29,08 | €28,62 | 357,13K |
| 2026-07-16 | €29,37 | +0,20 % | €29,27 | €29,45 | €28,43 | 422,74K |
| 2026-07-15 | €29,31 | +3,42 % | €28,64 | €29,33 | €28,06 | 486,48K |
| 2026-07-14 | €28,34 | -2,14 % | €28,50 | €28,80 | €28,14 | 373,55K |
| 2026-07-13 | €28,96 | +2,77 % | €28,09 | €28,96 | €27,94 | 750,32K |
| 2026-07-10 | €28,18 | +0,64 % | €27,90 | €28,23 | €27,42 | 462,33K |
| 2026-07-09 | €28,00 | +1,41 % | €28,14 | €28,20 | €27,59 | 377,28K |
| 2026-07-08 | €27,61 | -1,50 % | €27,73 | €27,83 | €26,93 | 570,31K |
| 2026-07-07 | €28,03 | +0,36 % | €28,00 | €28,53 | €27,99 | 551,58K |
| 2026-07-06 | €27,93 | +3,87 % | €26,99 | €27,93 | €26,98 | 728,87K |
| 2026-07-03 | €26,89 | +0,60 % | €26,79 | €26,98 | €26,46 | 375,64K |
| 2026-07-02 | €26,73 | -1,00 % | €27,40 | €27,72 | €26,60 | 520,58K |
| 2026-07-01 | €27,00 | +1,58 % | €26,62 | €27,07 | €26,05 | 907,41K |
| 2026-06-30 | €26,58 | -1,12 % | €26,89 | €27,05 | €26,20 | 694,16K |
| 2026-06-29 | €26,88 | +0,30 % | €26,80 | €26,92 | €26,48 | 798,87K |
| 2026-06-26 | €26,80 | +0,53 % | €26,29 | €26,84 | €26,10 | 555,19K |
| 2026-06-25 | €26,66 | 0,00 % | €26,66 | €26,66 | €26,66 | 0 |
| 2026-06-24 | €26,66 | +1,99 % | €26,30 | €27,34 | €26,22 | 953,14K |
| 2026-06-23 | €26,14 | -7,07 % | €27,65 | €28,25 | €25,44 | 2,24M |
| 2026-06-22 | €28,13 | -0,35 % | €28,28 | €28,78 | €27,96 | 771,34K |
| 2026-06-19 | €28,23 | +0,04 % | €28,18 | €28,35 | €27,62 | 1,53M |
| 2026-06-18 | €28,22 | +0,57 % | €27,66 | €28,26 | €26,98 | 1,14M |
| 2026-06-17 | €28,06 | -1,72 % | €28,60 | €28,70 | €27,70 | 798,61K |
| 2026-06-16 | €28,55 | +1,93 % | €29,10 | €29,51 | €28,35 | 975,97K |
| 2026-06-15 | €28,01 | -0,14 % | €28,78 | €29,08 | €27,99 | 507,77K |
| 2026-06-12 | €28,05 | +0,94 % | €28,20 | €28,64 | €28,05 | 821,92K |
| 2026-06-11 | €27,79 | +3,39 % | €27,00 | €28,27 | €26,98 | 736,61K |
| 2026-06-10 | €26,88 | -0,44 % | €26,98 | €27,24 | €26,26 | 555,88K |
| 2026-06-09 | €27,00 | +0,37 % | €26,69 | €27,63 | €26,64 | 511,08K |
| 2026-06-08 | €26,90 | +0,60 % | €26,45 | €27,09 | €26,28 | 374,28K |
| 2026-06-05 | €26,74 | -3,26 % | €27,58 | €27,83 | €26,74 | 445,42K |
| 2026-06-04 | €27,64 | +4,54 % | €27,51 | €28,61 | €27,20 | 894,60K |
| 2026-06-03 | €26,44 | -3,78 % | €27,04 | €27,19 | €26,34 | 883,79K |
| 2026-06-02 | €27,48 | -1,19 % | €28,02 | €28,27 | €27,27 | 860,31K |
| 2026-06-01 | €27,81 | -4,33 % | €29,36 | €29,36 | €27,67 | 900,17K |
| 2026-05-29 | €29,07 | -3,10 % | €30,29 | €30,31 | €28,85 | 783,73K |