17,480€
0,14%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,35 | 17,54 | 17,31 | 17,37 | -0,52% | - |
| 07.05.2026 | 17,48 | 17,77 | 17,42 | 17,46 | -0,03% | - |
| 06.05.2026 | 17,33 | 17,63 | 17,08 | 17,46 | -0,03% | - |
| 05.05.2026 | 17,40 | 17,54 | 17,35 | 17,47 | 0,52% | - |
| 04.05.2026 | 17,72 | 17,80 | 17,19 | 17,38 | -1,81% | - |
| 30.04.2026 | 18,01 | 18,01 | 17,59 | 17,70 | 0,37% | - |
| 29.04.2026 | 18,38 | 18,40 | 17,39 | 17,63 | -3,71% | - |
| 28.04.2026 | 18,40 | 18,63 | 18,28 | 18,31 | -0,62% | - |
| 27.04.2026 | 18,39 | 18,56 | 18,36 | 18,43 | -0,22% | - |
| 24.04.2026 | 18,34 | 18,64 | 18,25 | 18,47 | 1,26% | - |
| 23.04.2026 | 18,26 | 18,54 | 18,09 | 18,24 | -0,71% | - |
| 22.04.2026 | 18,72 | 18,84 | 18,28 | 18,37 | -1,58% | - |
| 21.04.2026 | 17,77 | 18,89 | 17,71 | 18,66 | 5,45% | - |
| 20.04.2026 | 17,50 | 17,74 | 17,36 | 17,70 | 0,71% | - |
| 17.04.2026 | 17,10 | 17,60 | 17,07 | 17,57 | 3,11% | - |
| 16.04.2026 | 17,37 | 17,45 | 17,02 | 17,04 | -1,30% | - |
| 15.04.2026 | 17,29 | 17,36 | 17,17 | 17,27 | -0,06% | - |
| 14.04.2026 | 17,26 | 17,35 | 17,07 | 17,28 | 0,03% | 2,00 |
| 13.04.2026 | 17,24 | 17,38 | 17,02 | 17,27 | -0,20% | 7,00 |
| 10.04.2026 | 17,57 | 17,62 | 17,25 | 17,31 | -1,37% | - |
| 09.04.2026 | 17,36 | 17,62 | 17,12 | 17,55 | -0,26% | - |
| 08.04.2026 | 18,07 | 18,11 | 17,48 | 17,59 | 1,94% | - |
| 07.04.2026 | 17,73 | 17,91 | 17,13 | 17,26 | -1,37% | - |
| 02.04.2026 | 16,96 | 17,51 | 16,95 | 17,50 | 0,86% | - |
| 01.04.2026 | 17,19 | 17,40 | 17,09 | 17,35 | 1,23% | - |
| 31.03.2026 | 16,92 | 17,20 | 16,69 | 17,14 | 1,54% | - |
| 30.03.2026 | 16,95 | 17,27 | 16,87 | 16,88 | -0,65% | - |
| 27.03.2026 | 17,55 | 17,61 | 16,95 | 16,99 | -3,14% | - |
| 26.03.2026 | 17,24 | 17,88 | 17,14 | 17,54 | 1,27% | - |
| 25.03.2026 | 17,54 | 17,77 | 16,86 | 17,32 | -1,54% | - |
| 24.03.2026 | 17,55 | 18,72 | 17,46 | 17,59 | 4,33% | 2.734,00 |
| 23.03.2026 | 14,90 | 16,86 | 14,78 | 16,86 | 12,70% | - |
| 20.03.2026 | 15,33 | 15,49 | 14,95 | 14,96 | -2,51% | - |
| 19.03.2026 | 15,58 | 15,68 | 15,07 | 15,34 | -1,79% | - |
| 18.03.2026 | 16,25 | 16,34 | 15,41 | 15,62 | -2,28% | - |
| 17.03.2026 | 15,43 | 16,06 | 15,29 | 15,99 | 3,63% | - |
| 16.03.2026 | 14,70 | 15,49 | 14,58 | 15,43 | 5,22% | 70,00 |
| 13.03.2026 | 14,75 | 14,83 | 14,34 | 14,66 | -1,48% | - |
| 12.03.2026 | 15,01 | 15,09 | 14,85 | 14,88 | -1,36% | - |
| 11.03.2026 | 15,04 | 15,23 | 14,95 | 15,09 | -0,59% | - |
| 10.03.2026 | 15,16 | 15,35 | 15,04 | 15,18 | 0,00% | - |
| 09.03.2026 | 14,64 | 15,27 | 14,47 | 15,18 | 0,36% | - |
| 06.03.2026 | 15,29 | 15,44 | 15,04 | 15,12 | -0,43% | - |
| 05.03.2026 | 15,37 | 15,59 | 15,13 | 15,19 | -1,14% | - |
| 04.03.2026 | 14,97 | 15,43 | 14,69 | 15,36 | 2,23% | - |
| 03.03.2026 | 15,55 | 15,57 | 14,68 | 15,03 | -4,72% | - |
| 02.03.2026 | 16,05 | 16,05 | 15,60 | 15,77 | -3,49% | - |
| 27.02.2026 | 16,50 | 16,52 | 16,26 | 16,34 | -0,94% | - |
| 26.02.2026 | 16,21 | 16,54 | 16,13 | 16,50 | 1,60% | - |
| 25.02.2026 | 16,44 | 16,53 | 16,18 | 16,24 | -1,22% | - |
| 24.02.2026 | 16,42 | 16,54 | 16,24 | 16,44 | 0,12% | - |
| 23.02.2026 | 16,13 | 16,49 | 16,13 | 16,42 | 1,30% | - |
| 20.02.2026 | 16,29 | 16,41 | 16,11 | 16,21 | -0,74% | - |
| 19.02.2026 | 16,55 | 16,64 | 16,10 | 16,33 | -1,39% | - |
| 18.02.2026 | 16,22 | 17,24 | 16,08 | 16,56 | 2,35% | - |
| 17.02.2026 | 16,42 | 16,48 | 16,14 | 16,18 | -1,70% | - |
| 16.02.2026 | 16,63 | 16,68 | 16,42 | 16,46 | -1,20% | - |
| 13.02.2026 | 16,44 | 16,67 | 16,16 | 16,66 | 0,91% | 87,00 |
| 12.02.2026 | 16,80 | 16,90 | 16,33 | 16,51 | -1,34% | - |
| 11.02.2026 | 16,69 | 16,79 | 16,56 | 16,73 | 0,09% | - |
| 10.02.2026 | 16,21 | 16,73 | 16,21 | 16,72 | 3,02% | - |
| 09.02.2026 | 16,65 | 16,65 | 16,16 | 16,23 | -1,76% | - |
| 06.02.2026 | 16,91 | 16,92 | 15,83 | 16,52 | -2,39% | - |
| 05.02.2026 | 17,25 | 17,43 | 16,87 | 16,92 | -1,94% | - |
| 04.02.2026 | 16,76 | 17,40 | 16,71 | 17,26 | 3,54% | 100,00 |
| 03.02.2026 | 17,00 | 17,11 | 16,64 | 16,67 | -1,71% | 6.900,00 |
| 02.02.2026 | 16,58 | 16,98 | 16,41 | 16,96 | 1,34% | - |
| 30.01.2026 | 16,71 | 16,90 | 16,58 | 16,73 | -0,51% | - |
| 29.01.2026 | 16,75 | 16,92 | 16,69 | 16,82 | 0,87% | - |
| 28.01.2026 | 16,81 | 16,93 | 16,45 | 16,67 | -0,36% | - |
| 27.01.2026 | 16,96 | 16,97 | 16,70 | 16,73 | -1,18% | - |
| 26.01.2026 | 16,56 | 17,14 | 16,55 | 16,93 | 1,17% | - |
| 23.01.2026 | 16,79 | 16,86 | 16,62 | 16,74 | -0,36% | - |
| 22.01.2026 | 16,24 | 16,83 | 16,16 | 16,80 | 3,26% | - |
| 21.01.2026 | 15,58 | 16,31 | 15,58 | 16,27 | 4,56% | - |
| 20.01.2026 | 15,46 | 15,66 | 15,32 | 15,56 | 0,42% | 1,00 |
| 19.01.2026 | 15,89 | 16,16 | 15,48 | 15,49 | -4,18% | - |
| 16.01.2026 | 16,03 | 16,22 | 15,90 | 16,17 | 1,00% | - |
| 15.01.2026 | 16,14 | 16,25 | 15,78 | 16,01 | -0,62% | - |
| 14.01.2026 | 16,00 | 16,23 | 15,97 | 16,11 | 0,56% | - |
| 13.01.2026 | 16,13 | 16,20 | 15,96 | 16,02 | -0,59% | - |
| 12.01.2026 | 15,98 | 16,15 | 15,95 | 16,11 | 0,66% | - |
| 09.01.2026 | 15,73 | 16,08 | 15,71 | 16,01 | 1,85% | - |
| 08.01.2026 | 14,99 | 15,73 | 14,95 | 15,72 | 4,91% | - |
| 07.01.2026 | 15,17 | 15,26 | 14,94 | 14,98 | -1,35% | - |
| 06.01.2026 | 15,23 | 15,29 | 14,92 | 15,19 | 1,57% | - |
| 05.01.2026 | 15,08 | 15,29 | 14,86 | 14,95 | -0,37% | - |
| 02.01.2026 | 14,78 | 15,02 | 14,72 | 15,01 | 1,66% | - |
| 30.12.2025 | 14,81 | 14,84 | 14,73 | 14,76 | -0,51% | 100,00 |
| 29.12.2025 | 14,71 | 14,93 | 14,57 | 14,84 | 0,51% | - |
| 23.12.2025 | 15,05 | 15,06 | 14,75 | 14,76 | -1,93% | - |
| 22.12.2025 | 14,96 | 15,30 | 14,86 | 15,05 | 0,70% | - |
| 19.12.2025 | 15,00 | 15,08 | 14,81 | 14,95 | -0,47% | - |
| 18.12.2025 | 15,02 | 15,11 | 14,79 | 15,02 | -0,30% | - |
| 17.12.2025 | 15,06 | 15,09 | 14,87 | 15,06 | 0,60% | - |
| 16.12.2025 | 15,04 | 15,08 | 14,74 | 14,97 | -0,47% | - |
| 15.12.2025 | 15,09 | 15,19 | 15,04 | 15,04 | 0,13% | - |
| 12.12.2025 | 15,10 | 15,25 | 15,00 | 15,02 | -0,53% | - |
| 11.12.2025 | 14,90 | 15,15 | 14,80 | 15,10 | 1,10% | - |
| 10.12.2025 | 14,67 | 14,95 | 14,56 | 14,94 | 1,81% | - |