13,675€
2,82%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,29 | 13,78 | 13,29 | 13,64 | 2,52% | - |
| 14.10.2025 | 13,25 | 13,41 | 13,10 | 13,30 | 0,00% | - |
| 13.10.2025 | 13,30 | 13,56 | 13,21 | 13,30 | 0,57% | - |
| 10.10.2025 | 13,37 | 13,55 | 13,22 | 13,23 | -1,05% | - |
| 09.10.2025 | 14,04 | 14,17 | 13,28 | 13,37 | -6,67% | 2,00 |
| 08.10.2025 | 14,13 | 14,42 | 14,12 | 14,32 | 1,27% | - |
| 07.10.2025 | 13,92 | 14,20 | 13,90 | 14,14 | 1,43% | 350,00 |
| 06.10.2025 | 13,92 | 13,99 | 13,75 | 13,94 | 0,14% | - |
| 03.10.2025 | 13,78 | 13,93 | 13,72 | 13,92 | 0,91% | - |
| 02.10.2025 | 13,82 | 13,98 | 13,75 | 13,80 | 0,47% | - |
| 01.10.2025 | 13,73 | 13,93 | 13,69 | 13,73 | -1,05% | - |
| 30.09.2025 | 13,90 | 13,91 | 13,66 | 13,88 | -0,64% | - |
| 29.09.2025 | 14,03 | 14,10 | 13,71 | 13,97 | -0,21% | 118,00 |
| 26.09.2025 | 14,10 | 14,12 | 13,98 | 14,00 | -0,57% | - |
| 25.09.2025 | 14,37 | 14,39 | 14,03 | 14,08 | -1,47% | 2,00 |
| 24.09.2025 | 14,38 | 14,42 | 14,23 | 14,29 | -0,97% | - |
| 23.09.2025 | 14,23 | 14,49 | 14,20 | 14,43 | 1,48% | - |
| 22.09.2025 | 14,30 | 14,37 | 14,13 | 14,22 | -0,73% | - |
| 19.09.2025 | 14,40 | 14,45 | 14,22 | 14,32 | -0,73% | 2,00 |
| 18.09.2025 | 14,44 | 14,54 | 14,28 | 14,43 | 0,31% | - |
| 17.09.2025 | 14,68 | 14,70 | 14,38 | 14,38 | -1,88% | - |
| 16.09.2025 | 14,92 | 15,02 | 14,63 | 14,66 | -1,68% | 1,00 |
| 15.09.2025 | 14,66 | 15,15 | 14,65 | 14,91 | 1,84% | - |
| 12.09.2025 | 14,56 | 14,76 | 14,51 | 14,64 | -0,48% | 400,00 |
| 11.09.2025 | 14,92 | 15,04 | 14,70 | 14,71 | -0,51% | - |
| 10.09.2025 | 16,05 | 16,23 | 14,40 | 14,78 | -8,31% | 100,00 |
| 09.09.2025 | 16,06 | 16,17 | 15,85 | 16,12 | -0,06% | - |
| 08.09.2025 | 16,11 | 16,17 | 15,98 | 16,13 | 0,19% | - |
| 05.09.2025 | 16,28 | 16,32 | 15,97 | 16,10 | -0,89% | - |
| 04.09.2025 | 16,12 | 16,38 | 16,07 | 16,25 | 0,81% | - |
| 03.09.2025 | 15,67 | 16,15 | 15,59 | 16,12 | 2,55% | - |
| 02.09.2025 | 15,99 | 16,11 | 15,60 | 15,72 | -2,06% | 100,00 |
| 01.09.2025 | 16,13 | 16,26 | 16,02 | 16,05 | -0,50% | - |
| 29.08.2025 | 16,38 | 16,44 | 16,10 | 16,13 | -1,68% | - |
| 28.08.2025 | 16,16 | 16,56 | 16,16 | 16,40 | 1,45% | - |
| 27.08.2025 | 15,94 | 16,18 | 15,86 | 16,17 | 1,38% | - |
| 26.08.2025 | 16,09 | 16,12 | 15,88 | 15,95 | -1,09% | - |
| 25.08.2025 | 16,12 | 16,22 | 16,06 | 16,12 | -0,09% | 200,00 |
| 22.08.2025 | 15,92 | 16,16 | 15,88 | 16,14 | 1,29% | - |
| 21.08.2025 | 16,21 | 16,22 | 15,76 | 15,93 | -1,88% | - |
| 20.08.2025 | 16,14 | 16,27 | 16,09 | 16,24 | 0,56% | - |
| 19.08.2025 | 16,02 | 16,31 | 16,01 | 16,15 | 0,69% | - |
| 18.08.2025 | 16,04 | 16,07 | 15,86 | 16,04 | 0,12% | - |
| 15.08.2025 | 16,12 | 16,22 | 15,98 | 16,02 | -0,50% | - |
| 14.08.2025 | 16,11 | 16,22 | 15,92 | 16,10 | -0,25% | - |
| 13.08.2025 | 15,89 | 16,26 | 15,84 | 16,14 | 1,61% | - |
| 12.08.2025 | 15,95 | 16,02 | 15,74 | 15,88 | -0,28% | - |
| 11.08.2025 | 16,24 | 16,33 | 15,92 | 15,93 | -1,85% | - |
| 08.08.2025 | 16,04 | 16,31 | 16,03 | 16,23 | 1,15% | - |
| 07.08.2025 | 15,87 | 16,18 | 15,78 | 16,04 | 1,33% | - |
| 06.08.2025 | 15,92 | 15,97 | 15,67 | 15,83 | -0,28% | - |
| 05.08.2025 | 15,90 | 16,03 | 15,82 | 15,88 | -0,50% | - |
| 04.08.2025 | 16,12 | 16,20 | 15,89 | 15,96 | -0,50% | - |
| 01.08.2025 | 16,28 | 16,36 | 15,98 | 16,04 | -1,75% | - |
| 31.07.2025 | 16,67 | 16,84 | 16,30 | 16,32 | -2,04% | - |
| 30.07.2025 | 16,87 | 17,04 | 16,61 | 16,66 | -1,16% | - |
| 29.07.2025 | 16,44 | 16,92 | 16,31 | 16,86 | 2,81% | - |
| 28.07.2025 | 16,43 | 16,65 | 16,22 | 16,40 | 0,12% | - |
| 25.07.2025 | 16,30 | 16,38 | 16,08 | 16,38 | 0,37% | - |
| 24.07.2025 | 16,43 | 16,53 | 16,09 | 16,32 | -0,67% | - |
| 23.07.2025 | 16,13 | 16,45 | 16,10 | 16,43 | 2,82% | - |
| 22.07.2025 | 16,24 | 16,35 | 15,87 | 15,98 | -1,72% | - |
| 21.07.2025 | 16,03 | 16,38 | 16,02 | 16,26 | 1,37% | 600,00 |
| 18.07.2025 | 16,17 | 16,41 | 16,01 | 16,04 | -0,74% | - |
| 17.07.2025 | 16,26 | 16,61 | 16,01 | 16,16 | -0,25% | - |
| 16.07.2025 | 16,07 | 16,31 | 16,00 | 16,20 | 0,53% | - |
| 15.07.2025 | 16,30 | 16,36 | 15,97 | 16,11 | -1,07% | 3.000,00 |
| 14.07.2025 | 16,49 | 16,57 | 16,24 | 16,29 | -1,63% | - |
| 11.07.2025 | 16,88 | 16,88 | 16,54 | 16,56 | -2,04% | - |
| 10.07.2025 | 16,56 | 17,02 | 16,52 | 16,90 | 1,99% | - |
| 09.07.2025 | 16,66 | 16,69 | 16,26 | 16,57 | -0,63% | - |
| 08.07.2025 | 16,72 | 16,74 | 16,47 | 16,68 | 0,18% | - |
| 07.07.2025 | 17,18 | 17,30 | 16,64 | 16,65 | -2,92% | - |
| 04.07.2025 | 17,06 | 17,32 | 16,96 | 17,15 | 0,29% | - |
| 03.07.2025 | 17,11 | 17,26 | 17,08 | 17,10 | 0,06% | - |
| 02.07.2025 | 17,19 | 17,26 | 16,99 | 17,09 | -0,44% | - |
| 01.07.2025 | 16,81 | 17,19 | 16,67 | 17,16 | 2,17% | - |
| 30.06.2025 | 16,70 | 16,94 | 16,68 | 16,80 | 0,60% | - |
| 27.06.2025 | 16,27 | 16,73 | 16,19 | 16,70 | 2,90% | - |
| 26.06.2025 | 16,22 | 16,27 | 15,97 | 16,23 | 0,15% | - |
| 25.06.2025 | 16,80 | 16,83 | 16,18 | 16,20 | -3,60% | - |
| 24.06.2025 | 16,66 | 16,91 | 16,66 | 16,81 | 1,45% | - |
| 23.06.2025 | 16,58 | 16,58 | 16,28 | 16,57 | -0,06% | - |
| 20.06.2025 | 16,55 | 16,86 | 16,48 | 16,58 | 0,55% | - |
| 19.06.2025 | 16,75 | 16,75 | 16,39 | 16,49 | -1,52% | - |
| 18.06.2025 | 16,78 | 17,21 | 16,64 | 16,74 | -0,15% | - |
| 17.06.2025 | 16,66 | 16,93 | 16,55 | 16,77 | 0,48% | - |
| 16.06.2025 | 16,65 | 16,90 | 16,55 | 16,69 | 0,79% | - |
| 13.06.2025 | 16,56 | 16,95 | 16,51 | 16,56 | -1,84% | - |
| 12.06.2025 | 17,11 | 17,19 | 16,82 | 16,87 | -1,66% | - |
| 11.06.2025 | 17,29 | 17,45 | 17,12 | 17,15 | -0,95% | - |
| 10.06.2025 | 16,88 | 17,34 | 16,88 | 17,32 | 0,64% | - |
| 09.06.2025 | 17,12 | 17,43 | 17,04 | 17,21 | 0,41% | - |
| 06.06.2025 | 17,14 | 17,22 | 16,96 | 17,14 | 0,29% | - |
| 05.06.2025 | 17,21 | 17,47 | 17,04 | 17,09 | -0,70% | - |
| 04.06.2025 | 17,01 | 17,40 | 16,80 | 17,21 | 1,35% | - |
| 03.06.2025 | 16,72 | 17,06 | 16,52 | 16,98 | 1,46% | - |
| 02.06.2025 | 16,69 | 16,82 | 16,47 | 16,73 | -0,24% | - |
| 30.05.2025 | 16,63 | 17,05 | 16,59 | 16,77 | 0,87% | - |
| 29.05.2025 | 16,74 | 16,98 | 16,57 | 16,63 | 0,48% | 1.000,00 |