19,825€
6,34%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,65 | 19,85 | 18,62 | 19,85 | 6,45% | - |
| 29.01.2025 | 18,98 | 19,12 | 18,50 | 18,64 | -1,51% | - |
| 28.01.2025 | 18,77 | 19,24 | 18,55 | 18,93 | 0,70% | 65,00 |
| 27.01.2025 | 18,42 | 18,80 | 18,39 | 18,80 | 1,03% | - |
| 24.01.2025 | 18,67 | 19,07 | 18,58 | 18,60 | -0,19% | - |
| 23.01.2025 | 18,43 | 18,66 | 18,32 | 18,64 | 1,10% | - |
| 22.01.2025 | 18,26 | 18,65 | 18,18 | 18,44 | 0,90% | - |
| 21.01.2025 | 18,10 | 18,38 | 17,91 | 18,27 | 0,45% | - |
| 20.01.2025 | 18,36 | 18,52 | 18,04 | 18,19 | -0,89% | - |
| 17.01.2025 | 18,02 | 18,40 | 17,93 | 18,35 | 1,99% | - |
| 16.01.2025 | 17,43 | 18,05 | 17,42 | 17,99 | 3,72% | - |
| 15.01.2025 | 17,16 | 17,49 | 17,05 | 17,35 | 1,18% | - |
| 14.01.2025 | 17,60 | 17,66 | 17,04 | 17,15 | -2,43% | - |
| 13.01.2025 | 17,71 | 17,88 | 17,41 | 17,57 | -1,24% | 600,00 |
| 10.01.2025 | 18,11 | 18,13 | 17,65 | 17,79 | -1,98% | - |
| 09.01.2025 | 17,98 | 18,27 | 17,92 | 18,15 | 0,72% | - |
| 08.01.2025 | 18,02 | 18,08 | 17,73 | 18,02 | 0,03% | - |
| 07.01.2025 | 18,00 | 18,30 | 17,98 | 18,02 | -0,03% | - |
| 06.01.2025 | 18,18 | 18,25 | 17,82 | 18,02 | -0,26% | 200,00 |
| 03.01.2025 | 18,22 | 18,37 | 17,96 | 18,07 | -0,74% | - |
| 02.01.2025 | 17,92 | 18,38 | 17,87 | 18,21 | 1,63% | - |
| 30.12.2024 | 17,68 | 18,03 | 17,61 | 17,91 | 1,33% | - |
| 27.12.2024 | 17,70 | 17,81 | 17,59 | 17,68 | 0,08% | - |
| 23.12.2024 | 17,48 | 17,67 | 17,22 | 17,66 | 1,48% | - |
| 20.12.2024 | 17,45 | 17,61 | 17,30 | 17,41 | -0,66% | 20,00 |
| 19.12.2024 | 17,70 | 17,82 | 17,41 | 17,52 | -1,28% | 600,00 |
| 18.12.2024 | 18,16 | 18,32 | 17,71 | 17,75 | -2,31% | - |
| 17.12.2024 | 18,72 | 18,76 | 18,14 | 18,17 | -3,30% | - |
| 16.12.2024 | 18,93 | 19,05 | 18,53 | 18,79 | -0,77% | - |
| 13.12.2024 | 19,23 | 19,43 | 18,85 | 18,93 | -1,52% | - |
| 12.12.2024 | 18,99 | 19,31 | 18,95 | 19,23 | 1,04% | - |
| 11.12.2024 | 19,02 | 19,14 | 18,77 | 19,03 | 0,05% | - |
| 10.12.2024 | 19,36 | 19,44 | 18,97 | 19,02 | -2,12% | - |
| 09.12.2024 | 18,99 | 19,55 | 18,96 | 19,43 | 2,30% | - |
| 06.12.2024 | 19,40 | 19,59 | 17,91 | 18,99 | -2,13% | - |
| 05.12.2024 | 20,00 | 20,17 | 19,41 | 19,41 | -3,05% | - |
| 04.12.2024 | 20,40 | 20,43 | 19,96 | 20,02 | -1,86% | - |
| 03.12.2024 | 20,12 | 20,45 | 19,95 | 20,40 | 1,29% | - |
| 02.12.2024 | 19,81 | 20,28 | 19,69 | 20,14 | 1,30% | - |
| 29.11.2024 | 19,61 | 20,01 | 19,57 | 19,88 | 1,09% | - |
| 28.11.2024 | 19,87 | 20,03 | 19,64 | 19,66 | -0,68% | - |
| 27.11.2024 | 19,80 | 19,99 | 19,51 | 19,80 | -0,05% | - |
| 26.11.2024 | 20,00 | 20,00 | 19,66 | 19,81 | -0,28% | - |
| 25.11.2024 | 19,50 | 19,92 | 19,46 | 19,86 | 2,38% | - |
| 22.11.2024 | 18,93 | 19,43 | 18,91 | 19,40 | 2,46% | - |
| 21.11.2024 | 18,71 | 18,98 | 18,38 | 18,94 | 1,24% | - |
| 20.11.2024 | 18,78 | 19,05 | 18,57 | 18,70 | 0,17% | - |
| 19.11.2024 | 19,08 | 19,39 | 18,63 | 18,67 | -0,78% | - |
| 18.11.2024 | 19,21 | 19,26 | 18,72 | 18,82 | -1,65% | - |
| 15.11.2024 | 19,05 | 19,26 | 18,99 | 19,13 | 0,09% | - |
| 14.11.2024 | 19,09 | 19,33 | 18,96 | 19,12 | -0,17% | - |
| 13.11.2024 | 19,41 | 19,45 | 19,03 | 19,15 | -1,73% | - |
| 12.11.2024 | 19,64 | 19,85 | 19,37 | 19,49 | -1,73% | - |
| 11.11.2024 | 19,79 | 20,12 | 19,67 | 19,83 | 0,46% | - |
| 08.11.2024 | 20,09 | 20,15 | 19,54 | 19,74 | -1,83% | - |
| 07.11.2024 | 19,62 | 20,20 | 19,50 | 20,11 | 2,71% | - |
| 06.11.2024 | 19,99 | 20,37 | 19,51 | 19,58 | -2,09% | - |
| 05.11.2024 | 20,65 | 20,65 | 19,95 | 19,99 | -2,83% | - |
| 04.11.2024 | 20,89 | 20,93 | 20,31 | 20,58 | -1,18% | - |
| 01.11.2024 | 21,17 | 21,23 | 20,57 | 20,82 | -1,79% | - |
| 31.10.2024 | 21,16 | 21,37 | 20,95 | 21,20 | -0,38% | - |
| 30.10.2024 | 19,73 | 22,34 | 19,72 | 21,28 | 7,57% | - |
| 29.10.2024 | 19,88 | 19,95 | 19,46 | 19,78 | -0,34% | 300,00 |
| 28.10.2024 | 19,49 | 19,87 | 19,43 | 19,85 | 2,48% | - |
| 25.10.2024 | 19,37 | 19,56 | 19,31 | 19,37 | -0,09% | - |
| 24.10.2024 | 19,82 | 19,95 | 19,36 | 19,39 | -1,92% | 50,00 |
| 23.10.2024 | 19,16 | 19,90 | 18,94 | 19,77 | 3,17% | - |
| 22.10.2024 | 18,90 | 19,24 | 18,76 | 19,16 | 1,74% | - |
| 21.10.2024 | 19,09 | 19,25 | 18,61 | 18,83 | -1,48% | 87,00 |
| 18.10.2024 | 19,02 | 19,42 | 18,89 | 19,12 | 0,58% | 20,00 |
| 17.10.2024 | 18,92 | 19,14 | 18,74 | 19,01 | 0,38% | - |
| 16.10.2024 | 18,92 | 18,94 | 18,54 | 18,93 | 0,17% | - |
| 15.10.2024 | 19,38 | 19,49 | 18,81 | 18,90 | -2,56% | 20,00 |
| 14.10.2024 | 19,70 | 19,73 | 19,23 | 19,40 | -1,55% | - |
| 11.10.2024 | 19,72 | 19,94 | 19,58 | 19,70 | -0,28% | 200,00 |
| 10.10.2024 | 19,70 | 19,85 | 19,57 | 19,76 | -0,08% | - |
| 09.10.2024 | 20,08 | 20,11 | 19,67 | 19,77 | -1,70% | - |
| 08.10.2024 | 19,98 | 20,33 | 19,64 | 20,12 | -0,10% | - |
| 07.10.2024 | 20,20 | 20,23 | 19,81 | 20,14 | -0,35% | - |
| 04.10.2024 | 20,06 | 20,23 | 19,94 | 20,21 | 1,10% | 15,00 |
| 03.10.2024 | 20,19 | 20,30 | 19,96 | 19,99 | -1,50% | - |
| 02.10.2024 | 20,21 | 20,51 | 20,06 | 20,29 | 0,55% | - |
| 01.10.2024 | 20,67 | 20,80 | 20,01 | 20,18 | -2,46% | - |
| 30.09.2024 | 20,85 | 21,04 | 20,60 | 20,69 | 0,61% | - |
| 27.09.2024 | 20,37 | 20,83 | 20,21 | 20,57 | 0,93% | - |
| 26.09.2024 | 19,83 | 20,49 | 19,82 | 20,38 | 3,90% | - |
| 25.09.2024 | 19,85 | 20,05 | 19,60 | 19,61 | -1,73% | - |
| 24.09.2024 | 19,60 | 20,10 | 19,59 | 19,96 | 2,20% | - |
| 23.09.2024 | 19,82 | 19,98 | 19,43 | 19,53 | -1,18% | - |
| 20.09.2024 | 20,43 | 20,61 | 19,73 | 19,76 | -3,60% | 100,00 |
| 19.09.2024 | 20,35 | 20,80 | 20,33 | 20,50 | 1,33% | 20,00 |
| 18.09.2024 | 20,43 | 20,53 | 20,15 | 20,23 | -0,91% | - |
| 17.09.2024 | 20,49 | 20,59 | 20,33 | 20,41 | -0,37% | - |
| 16.09.2024 | 20,22 | 20,62 | 20,14 | 20,49 | 1,34% | - |
| 13.09.2024 | 19,86 | 20,32 | 19,82 | 20,22 | 1,76% | 30,00 |
| 12.09.2024 | 20,30 | 20,48 | 19,78 | 19,87 | -1,88% | - |
| 11.09.2024 | 20,31 | 20,46 | 19,95 | 20,25 | -0,49% | - |
| 10.09.2024 | 20,77 | 21,12 | 20,14 | 20,35 | -2,38% | 350,00 |
| 09.09.2024 | 21,44 | 21,50 | 20,63 | 20,84 | -2,23% | - |
| 06.09.2024 | 24,56 | 24,59 | 21,07 | 21,32 | -13,30% | 2.053,00 |