WKN: | 696960 |
ISIN: | DE0006969603 |
Land: | Deutschland |
Branche: | Handel & Konsum |
Sektor: | Konsumgüter |
Weshalb die Puma-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 08. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.07.2025 |
23,14 22,87 |
23,19 22,68 |
22,68 | 22,87 |
11.406.998 -1,29% |
-1,29% |
04.07.2025 |
23,03 23,17 |
23,21 22,72 |
22,72 | 23,17 |
11.626.133 -0,56% |
-0,56% |
03.07.2025 |
24,00 23,30 |
24,03 23,13 |
23,13 | 23,30 |
20.885.253 -1,23% |
-1,23% |
02.07.2025 |
23,90 23,59 |
24,50 23,09 |
23,09 | 23,59 |
32.432.358 -0,46% |
-0,46% |
01.07.2025 |
22,64 23,70 |
23,70 22,64 |
22,64 | 23,70 |
17.978.582 2,24% |
2,24% |
30.06.2025 |
22,83 23,18 |
23,28 22,63 |
22,63 | 23,18 |
19.698.474 1,80% |
1,80% |
27.06.2025 |
22,89 22,77 |
23,41 22,52 |
22,52 | 22,77 |
34.039.763 2,99% |
2,99% |
26.06.2025 |
21,61 22,11 |
22,11 21,55 |
21,55 | 22,11 |
12.318.288 2,74% |
2,74% |
25.06.2025 |
21,93 21,52 |
22,06 21,52 |
21,52 | 21,52 |
12.983.647 -1,47% |
-1,47% |
24.06.2025 |
21,78 21,84 |
22,06 21,66 |
21,66 | 21,84 |
17.044.739 3,70% |
3,70% |
23.06.2025 |
21,15 21,06 |
21,46 21,04 |
21,04 | 21,06 |
9.750.622 -1,63% |
-1,63% |
20.06.2025 |
21,74 21,41 |
21,85 21,39 |
21,39 | 21,41 |
26.566.022 -0,46% |
-0,46% |
19.06.2025 |
21,34 21,51 |
21,71 21,34 |
21,34 | 21,51 |
11.296.070 -1,19% |
-1,19% |
18.06.2025 |
21,34 21,77 |
21,86 21,09 |
21,09 | 21,77 |
20.252.294 2,01% |
2,01% |
17.06.2025 |
21,58 21,34 |
21,98 21,34 |
21,34 | 21,34 |
12.930.778 -1,57% |
-1,57% |
16.06.2025 |
21,24 21,68 |
21,85 21,24 |
21,24 | 21,68 |
15.602.578 2,65% |
2,65% |
13.06.2025 |
21,25 21,12 |
21,40 20,96 |
20,96 | 21,12 |
15.435.574 -2,90% |
-2,90% |
12.06.2025 |
22,10 21,75 |
22,34 21,48 |
21,48 | 21,75 |
22.262.300 -2,55% |
-2,55% |
11.06.2025 |
22,97 22,32 |
23,11 22,32 |
22,32 | 22,32 |
16.033.145 -2,79% |
-2,79% |
10.06.2025 |
22,59 22,96 |
23,00 22,52 |
22,52 | 22,96 |
15.913.711 1,46% |
1,46% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
44,45 30,64 |
44,51 30,64 |
30,64 | 30,64 | -31,07% |
Februar |
30,64 28,70 |
30,47 28,27 |
28,27 | 28,70 | -6,33% |
März |
28,70 22,45 |
29,65 22,12 |
22,12 | 22,45 | -21,78% |
April |
22,45 22,59 |
23,20 18,48 |
18,48 | 22,59 | 0,62% |
Mai |
22,59 22,91 |
24,95 22,19 |
22,19 | 22,91 | 1,42% |
Juni |
22,91 23,17 |
23,17 21,00 |
21,00 | 23,17 | 1,13% |
Juli |
23,17 22,99 |
23,76 22,99 |
22,99 | 22,99 | -0,78% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
44,45 22,99 |
44,51 18,48 |
18,48 | 22,99 | -48,28% |
2024 |
50,46 44,45 |
52,26 34,95 |
34,95 | 44,45 | -11,91% |
2023 |
56,68 50,46 |
66,86 44,42 |
44,42 | 50,46 | -10,97% |
2022 |
107,60 56,68 |
108,05 44,15 |
44,15 | 56,68 | -47,32% |
2021 |
92,32 107,60 |
115,25 80,42 |
80,42 | 107,60 | 16,55% |
2020 |
68,35 92,32 |
92,32 41,50 |
41,50 | 92,32 | 35,07% |
2019 |
42,00 68,35 |
73,55 42,00 |
42,00 | 68,35 | 62,74% |
2018 |
36,50 42,00 |
53,00 31,95 |
31,95 | 42,00 | 15,07% |
2017 |
24,90 36,50 |
39,17 24,27 |
24,27 | 36,50 | 46,59% |
2016 |
19,91 24,90 |
24,90 16,79 |
16,79 | 24,90 | 25,08% |
2015 |
17,29 19,91 |
21,66 14,08 |
14,08 | 19,91 | 15,17% |
2014 |
23,47 17,29 |
23,47 15,60 |
15,60 | 17,29 | -26,33% |
2013 |
22,44 23,47 |
24,63 20,93 |
20,93 | 23,47 | 4,59% |
2012 |
22,22 22,44 |
27,33 20,96 |
20,96 | 22,44 | 0,99% |
2011 |
24,70 22,22 |
25,34 19,64 |
19,64 | 22,22 | -10,06% |
2010 |
23,35 24,70 |
26,32 20,04 |
20,04 | 24,70 | 5,78% |
2009 |
14,07 23,35 |
24,02 10,59 |
10,59 | 23,35 | 66,00% |
2008 |
27,00 14,07 |
27,40 11,26 |
11,26 | 14,07 | -47,90% |
2007 |
29,60 27,00 |
35,03 26,19 |
26,19 | 27,00 | -8,79% |
2006 |
24,67 29,60 |
33,31 24,13 |
24,13 | 29,60 | 19,99% |
2005 |
20,09 24,67 |
24,85 17,70 |
17,70 | 24,67 | 22,80% |
2004 |
14,00 20,09 |
21,98 13,95 |
13,95 | 20,09 | 43,50% |
2003 |
6,48 14,00 |
14,10 5,88 |
5,88 | 14,00 | 116,05% |
2002 |
3,40 6,48 |
7,36 3,30 |
3,30 | 6,48 | 90,59% |
2001 |
1,25 3,40 |
3,40 1,24 |
1,24 | 3,40 | 172,00% |
2000 |
1,70 1,25 |
2,10 1,25 |
1,25 | 1,25 | -26,47% |
1999 |
1,13 1,70 |
2,06 1,13 |
1,13 | 1,70 | 51,11% |
1998 |
1,86 1,13 |
2,58 1,12 |
1,12 | 1,13 | -39,55% |
1997 |
2,67 1,86 |
3,45 1,85 |
1,85 | 1,86 | -30,27% |
1996 |
1,84 2,67 |
2,93 1,84 |
1,84 | 2,67 | 44,98% |
1995 |
1,49 1,84 |
2,28 1,49 |
1,49 | 1,84 | 23,31% |
1994 |
0,78 1,49 |
1,94 0,78 |
0,78 | 1,49 | 92,65% |
1993 |
1,13 0,78 |
1,13 0,76 |
0,76 | 0,78 | -31,11% |
1992 |
0,98 1,13 |
1,24 0,76 |
0,76 | 1,13 | 14,91% |
1991 |
0,94 0,98 |
1,56 0,84 |
0,84 | 0,98 | 4,59% |
1990 |
1,89 0,94 |
2,00 0,92 |
0,92 | 0,94 | -50,53% |
1989 |
1,34 1,89 |
2,05 1,28 |
1,28 | 1,89 | 41,19% |
1988 |
1,00 1,34 |
1,87 0,89 |
0,89 | 1,34 | 34,40% |
1987 |
3,21 1,00 |
3,37 1,00 |
1,00 | 1,00 | -68,95% |
1986 |
3,39 3,21 |
7,57 3,07 |
3,07 | 3,21 | -5,14% |