PUMA SE PUM
XETR · Almanya · Dayanıksız Tüketim Malları
€22,44-0,36 (-%1,58)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,53 | -%1,18 | €22,37 | €22,79 | €22,20 | 210,32K |
| 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 |