16,720€
-0,27%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,77 | 16,84 | 16,59 | 16,76 | -0,03% | - |
| 15.05.2025 | 16,76 | 16,93 | 16,63 | 16,77 | -0,09% | - |
| 14.05.2025 | 17,11 | 17,11 | 16,73 | 16,78 | -1,81% | - |
| 13.05.2025 | 17,05 | 17,19 | 16,98 | 17,09 | 0,32% | - |
| 12.05.2025 | 17,06 | 17,40 | 16,82 | 17,04 | 0,21% | - |
| 09.05.2025 | 16,70 | 17,01 | 16,58 | 17,00 | 1,92% | - |
| 08.05.2025 | 16,53 | 16,92 | 16,44 | 16,68 | 1,09% | - |
| 07.05.2025 | 16,66 | 16,73 | 16,28 | 16,50 | -0,78% | 50,00 |
| 06.05.2025 | 16,88 | 17,07 | 16,61 | 16,63 | -1,60% | - |
| 05.05.2025 | 17,00 | 17,20 | 16,71 | 16,90 | -0,73% | - |
| 02.05.2025 | 16,57 | 17,11 | 16,43 | 17,03 | 3,24% | - |
| 30.04.2025 | 16,71 | 16,84 | 16,30 | 16,49 | -1,38% | - |
| 29.04.2025 | 17,02 | 17,17 | 16,59 | 16,72 | -1,85% | 1.000,00 |
| 28.04.2025 | 16,37 | 17,05 | 16,26 | 17,04 | 3,90% | 1.500,00 |
| 25.04.2025 | 16,21 | 16,44 | 16,13 | 16,40 | 1,23% | - |
| 24.04.2025 | 15,96 | 16,30 | 15,85 | 16,20 | 1,44% | - |
| 23.04.2025 | 15,61 | 16,24 | 15,58 | 15,97 | 3,03% | - |
| 22.04.2025 | 14,82 | 15,52 | 14,77 | 15,50 | 4,13% | 25,00 |
| 17.04.2025 | 14,70 | 15,02 | 14,69 | 14,88 | 1,78% | - |
| 16.04.2025 | 14,70 | 15,05 | 14,56 | 14,62 | -2,24% | - |
| 15.04.2025 | 15,56 | 15,63 | 14,87 | 14,96 | -3,89% | - |
| 14.04.2025 | 15,60 | 15,74 | 15,42 | 15,56 | 0,13% | - |
| 11.04.2025 | 15,42 | 15,59 | 14,93 | 15,54 | 1,04% | - |
| 10.04.2025 | 15,65 | 15,82 | 14,92 | 15,38 | -2,16% | - |
| 09.04.2025 | 14,21 | 15,82 | 14,11 | 15,72 | 10,35% | - |
| 08.04.2025 | 15,03 | 15,04 | 14,03 | 14,25 | -3,62% | - |
| 07.04.2025 | 14,58 | 15,53 | 14,15 | 14,78 | -0,92% | - |
| 04.04.2025 | 15,21 | 15,57 | 14,71 | 14,92 | -1,79% | - |
| 03.04.2025 | 15,59 | 15,83 | 15,17 | 15,19 | -5,09% | - |
| 02.04.2025 | 15,95 | 16,19 | 15,87 | 16,01 | 0,30% | - |
| 01.04.2025 | 15,83 | 16,18 | 15,72 | 15,96 | 0,66% | 80,00 |
| 31.03.2025 | 16,38 | 16,40 | 15,71 | 15,85 | -3,71% | - |
| 28.03.2025 | 16,23 | 16,81 | 16,15 | 16,46 | 1,15% | - |
| 27.03.2025 | 16,03 | 16,31 | 15,98 | 16,28 | 1,31% | - |
| 26.03.2025 | 16,26 | 16,50 | 16,04 | 16,07 | -1,18% | - |
| 25.03.2025 | 16,13 | 16,57 | 16,09 | 16,26 | 0,73% | 5.000,00 |
| 24.03.2025 | 16,42 | 16,59 | 16,10 | 16,14 | -1,48% | - |
| 21.03.2025 | 17,50 | 17,52 | 16,26 | 16,38 | -6,48% | 100,00 |
| 20.03.2025 | 17,57 | 18,22 | 17,47 | 17,52 | -0,41% | - |
| 19.03.2025 | 17,55 | 17,73 | 17,43 | 17,59 | 0,23% | - |
| 18.03.2025 | 17,70 | 17,96 | 17,48 | 17,55 | -0,79% | 70,00 |
| 17.03.2025 | 17,46 | 17,72 | 17,20 | 17,69 | 1,19% | - |
| 14.03.2025 | 17,45 | 17,76 | 17,44 | 17,48 | 0,53% | - |
| 13.03.2025 | 17,73 | 17,96 | 17,36 | 17,39 | -1,99% | 30,00 |
| 12.03.2025 | 18,06 | 18,10 | 17,53 | 17,74 | -1,77% | - |
| 11.03.2025 | 18,33 | 18,38 | 17,72 | 18,06 | -1,15% | - |
| 10.03.2025 | 18,41 | 18,69 | 18,11 | 18,27 | -0,88% | 10,00 |
| 07.03.2025 | 17,85 | 18,44 | 17,55 | 18,44 | 3,05% | 290,00 |
| 06.03.2025 | 18,38 | 18,48 | 17,75 | 17,89 | -2,51% | - |
| 05.03.2025 | 17,99 | 18,38 | 17,96 | 18,35 | 2,20% | - |
| 04.03.2025 | 18,17 | 18,39 | 17,78 | 17,96 | -1,13% | - |
| 03.03.2025 | 17,97 | 18,51 | 17,89 | 18,16 | 1,35% | 28,00 |
| 28.02.2025 | 19,03 | 19,07 | 17,70 | 17,92 | -5,61% | - |
| 27.02.2025 | 19,00 | 19,15 | 18,81 | 18,98 | 0,03% | - |
| 26.02.2025 | 18,89 | 19,24 | 18,81 | 18,98 | 0,68% | - |
| 25.02.2025 | 18,45 | 18,92 | 18,38 | 18,85 | 2,27% | - |
| 24.02.2025 | 18,27 | 18,82 | 18,27 | 18,43 | 1,53% | - |
| 21.02.2025 | 18,01 | 18,28 | 17,99 | 18,16 | 0,86% | - |
| 20.02.2025 | 17,99 | 18,04 | 17,83 | 18,00 | 0,17% | - |
| 19.02.2025 | 18,34 | 18,57 | 17,94 | 17,97 | -2,03% | - |
| 18.02.2025 | 18,54 | 18,58 | 18,33 | 18,34 | -1,16% | - |
| 17.02.2025 | 18,16 | 18,56 | 18,09 | 18,56 | 2,29% | - |
| 14.02.2025 | 17,97 | 18,27 | 17,97 | 18,14 | 1,14% | - |
| 13.02.2025 | 18,16 | 18,18 | 17,88 | 17,94 | -0,72% | - |
| 12.02.2025 | 18,04 | 18,24 | 17,82 | 18,07 | 0,18% | - |
| 11.02.2025 | 18,16 | 18,21 | 17,89 | 18,04 | -0,76% | - |
| 10.02.2025 | 17,89 | 18,26 | 17,86 | 18,17 | 1,89% | - |
| 07.02.2025 | 18,44 | 18,49 | 17,81 | 17,84 | -3,29% | - |
| 06.02.2025 | 18,40 | 18,57 | 18,24 | 18,44 | 0,38% | - |
| 05.02.2025 | 18,21 | 18,48 | 18,19 | 18,37 | 0,56% | - |
| 04.02.2025 | 18,60 | 18,66 | 18,26 | 18,27 | -1,64% | - |
| 03.02.2025 | 18,79 | 19,19 | 18,51 | 18,58 | -3,86% | - |
| 31.01.2025 | 19,85 | 20,16 | 19,29 | 19,32 | -2,65% | 1.140,00 |
| 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% | - |