Puma SE Historische Daten - PUM | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Puma SE (PUM)

44,37

-1,01

(-2,23%)

Geschlossen 22 November 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-2.33	-4.98929336188	46.7	47.36	43.35	16654	45.96386706	DE
4	5.22	13.3333333333	39.15	47.87	38.86	32635	43.94317693	DE
12	6.19	16.2126767941	38.18	47.87	34.72	32193	39.70461157	DE
26	-6.41	-12.6230799527	50.78	50.78	34.29	30544	40.40161937	DE
52	-9.63	-17.8333333333	54	61.06	34.29	44513	42.32742472	DE
156	-70.68	-61.4341590613	115.05	115.25	34.29	297259	61.82189882	DE
260	-22.88	-34.0223048327	67.25	115.4	34.29	320794	68.70805373	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732138020	45.32	-0.37	-0.81	46.29	47	44.62	28028
1732051620	45.69	-1.17	-2.50	46.66	47	45.46	11191
1731965220	46.86	0.55	1.19	46.69	47.36	46.5	17153
1731705960	46.31	0.25	0.54	46.06	46.82	46.06	12616
1731619560	46.06	-0.51	-1.10	46.7	46.85	46.01	14282
1731533160	46.57	0.19	0.41	45.71	46.77	45.55	20823
1731446820	46.38	-0.69	-1.47	47	47.2	45.59	30109
1731360420	47.07	1.07	2.33	46.2	47.87	46	39707
1731101220	46	0.1	0.22	45.71	46.1	45.22	20255
1731014760	45.9	2.59	5.98	42.99	46.29	42.7	84733
1730928360	43.31	0.92	2.17	42.2	43.75	39.86	75073
1730841960	42.39	0.21	0.50	42.479999	42.74	42.11	13400
1730755560	42.18	-0.62	-1.45	42.99	43.25	42.14	13135
1730496360	42.799999	1.02	2.44	41.92	43.23	41.549999	12372
1730409960	41.78	0.14	0.34	41.46	42.35	41.409999	17250
1730323560	41.64	-1.05	-2.46	42.7	42.7	40.9	40608
1730237160	42.69	-0.25	-0.58	42.94	43.32	42.39	25347
1730150760	42.94	0.89	2.12	42.56	44.68	42.409999	72471
1729888020	42.049999	1.82	4.52	40.17	42.52	40.17	54808
1729801560	40.229999	1.28	3.29	39.15	40.89	38.86	49348
1729715160	38.95	-0.69	-1.74	39.36	40.09	38.9	14731
1729628760	39.64	0.16	0.41	39.61	39.83	39.2	14989
1729542360	39.479999	0	0.00	39.409999	39.81	39.01	16024
1729283160	39.479999	0.63	1.62	38.9	39.93	38.86	31255
1729196760	38.85	-0.65	-1.65	39.14	39.39	38.53	17232
1729110360	39.5	1.32	3.46	38.02	39.5	37.369999	49719
1729023960	38.18	2.08	5.76	36.299999	38.19	36	58457
1728937620	36.1	-0.29	-0.80	36.58	36.58	35.89	35748
1728678360	36.39	0.16	0.44	36.22	36.5	36.01	24101
1728591960	36.229999	-0.28	-0.77	36.2	36.89	35.86	30782
1728505560	36.51	0.31	0.86	36.19	36.86	36.06	23441
1728419160	36.2	-0.77	-2.08	36.77	36.94	35.9	45051
1728332760	36.97	-0.49	-1.31	37.39	37.78	36.65	24281
1728073560	37.46	0.43	1.16	37.049999	37.46	36.79	19507
1727987220	37.03	-0.31	-0.83	37.1	37.36	36.65	13689
1727900820	37.34	-0.42	-1.11	37.369999	37.74	36.979999	27113
1727814420	37.76	-0.04	-0.11	37.85	39.11	37.4	44979
1727728020	37.799999	-0.86	-2.22	38.659999	39.04	37.5	51815
1727468760	38.659999	1.06	2.82	37.56	39.2	36.99	56159
1727382360	37.6	0.79	2.15	37.01	38.69	37.01	55399
1727295960	36.81	0.37	1.02	35.82	37.24	35.82	28224
1727209560	36.44	0.94	2.65	35.49	36.59	35.34	50785
1727123160	35.5	-0.1	-0.28	35.51	35.59	34.72	65674
1726864020	35.6	-1.61	-4.33	37.31	37.56	35.27	140998
1726777560	37.21	-0.28	-0.75	37.63	38.619999	37.21	37091
1726691220	37.49	-0.7	-1.83	38.29	38.29	37.34	15068
1726604760	38.19	-0.58	-1.50	38.69	38.94	38.01	18419
1726518420	38.77	0.28	0.73	38.86	39.1	37.9	14803
1726259160	38.49	0.49	1.29	38.02	38.84	37.799999	18132
1726172760	38	-0.21	-0.55	38.59	38.59	37.49	20633
1726086360	38.21	-0.54	-1.39	38.38	38.93	37.729999	29119
1725999960	38.75	-0.52	-1.32	39.29	39.77	38.27	13762
1725913620	39.27	0.43	1.11	38.79	39.71	38.33	11791
1725654360	38.84	-0.45	-1.15	39.45	39.45	38.51	26715
1725567960	39.29	0.08	0.20	39.229999	39.77	38.82	10503
1725481560	39.21	0.2	0.51	38.89	39.63	38.15	19778
1725395160	39.01	0.19	0.49	38.9	40.39	38.7	55587
1725308760	38.82	-0.33	-0.84	39.01	39.29	38.39	11741
1725049560	39.15	0.95	2.49	38.21	39.42	38.21	20745
1724963160	38.2	0.19	0.50	38.18	38.78	37.799999	14833
1724876760	38.01	-0.41	-1.07	38.78	38.99	37.65	18494
1724790420	38.42	1.11	2.98	37.5	38.909999	37.11	34283
1724704020	37.31	-0.1	-0.27	37.6	37.68	37.2	13933
1724444820	37.409999	0.28	0.75	37.36	37.64	36.77	28281
1724358420	37.13	-0.1	-0.27	37.26	37.6	37.11	15183
1724271960	37.229999	0.22	0.59	37.2	37.479999	37.01	11950

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen