19,400€
-0,15%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,46 | 19,59 | 19,43 | 19,45 | 0,08% | - |
| 20.10.2026 | 19,15 | 19,51 | 18,99 | 19,43 | 1,25% | 250,00 |
| 19.10.2026 | 19,54 | 19,55 | 19,19 | 19,19 | -1,06% | - |
| 16.10.2026 | 19,34 | 19,64 | 19,29 | 19,40 | 0,36% | 307,00 |
| 15.10.2026 | 19,13 | 19,37 | 18,99 | 19,33 | 1,95% | - |
| 14.10.2026 | 18,55 | 19,08 | 18,52 | 18,96 | 2,10% | - |
| 13.10.2026 | 18,14 | 18,74 | 18,11 | 18,57 | 2,01% | - |
| 12.10.2026 | 18,17 | 18,32 | 18,12 | 18,20 | 0,55% | - |
| 09.10.2026 | 18,20 | 18,33 | 18,03 | 18,10 | -0,06% | - |
| 08.10.2026 | 18,11 | 18,14 | 17,89 | 18,11 | -0,33% | - |
| 07.10.2026 | 18,16 | 18,34 | 18,06 | 18,17 | -0,33% | - |
| 06.10.2026 | 17,88 | 18,39 | 17,88 | 18,23 | 2,19% | - |
| 05.10.2026 | 17,62 | 17,92 | 17,56 | 17,84 | 0,93% | - |
| 02.10.2026 | 17,75 | 18,00 | 17,62 | 17,68 | -0,28% | - |
| 01.10.2026 | 18,08 | 18,09 | 17,60 | 17,73 | -2,53% | - |
| 30.09.2026 | 17,78 | 18,28 | 17,73 | 18,19 | 2,80% | - |
| 29.09.2026 | 17,92 | 17,95 | 17,63 | 17,69 | -1,59% | - |
| 28.09.2026 | 17,86 | 18,14 | 17,73 | 17,98 | 0,20% | - |
| 25.09.2026 | 17,86 | 17,97 | 17,68 | 17,94 | 0,39% | - |
| 24.09.2026 | 17,32 | 17,93 | 17,30 | 17,87 | 2,55% | - |
| 23.09.2026 | 17,62 | 17,67 | 17,38 | 17,43 | -0,91% | - |
| 22.09.2026 | 16,95 | 17,76 | 16,91 | 17,59 | 3,53% | - |
| 21.09.2026 | 16,97 | 17,11 | 16,89 | 16,99 | 0,89% | - |
| 18.09.2026 | 16,83 | 16,88 | 16,70 | 16,84 | 0,12% | - |
| 17.09.2026 | 16,98 | 17,16 | 16,81 | 16,82 | -0,44% | - |
| 16.09.2026 | 17,17 | 17,18 | 16,83 | 16,89 | -0,71% | - |
| 15.09.2026 | 17,59 | 17,61 | 16,82 | 17,01 | -3,02% | - |
| 14.09.2026 | 17,42 | 17,60 | 17,27 | 17,54 | 0,78% | - |
| 11.09.2026 | 17,51 | 17,53 | 17,31 | 17,41 | -0,14% | - |
| 10.09.2026 | 17,86 | 17,88 | 17,23 | 17,43 | -2,16% | - |
| 09.09.2026 | 18,08 | 18,08 | 17,65 | 17,82 | -1,68% | - |
| 08.09.2026 | 18,26 | 18,52 | 18,09 | 18,12 | -1,04% | - |
| 07.09.2026 | 18,43 | 18,47 | 18,10 | 18,31 | -0,03% | - |
| 04.09.2026 | 18,40 | 18,42 | 18,23 | 18,32 | -0,43% | - |
| 03.09.2026 | 18,37 | 18,40 | 18,08 | 18,40 | 0,27% | - |
| 02.09.2026 | 18,30 | 18,43 | 18,19 | 18,35 | 0,03% | - |
| 01.09.2026 | 18,47 | 18,64 | 18,19 | 18,34 | -0,24% | - |
| 31.08.2026 | 18,20 | 18,57 | 18,16 | 18,39 | 1,02% | - |
| 28.08.2026 | 18,12 | 18,59 | 18,11 | 18,20 | 0,61% | - |
| 27.08.2026 | 18,25 | 18,31 | 17,92 | 18,09 | -0,47% | - |
| 26.08.2026 | 17,87 | 18,23 | 17,87 | 18,18 | 2,65% | - |
| 25.08.2026 | 17,45 | 17,74 | 17,32 | 17,71 | 1,32% | - |
| 24.08.2026 | 17,17 | 17,48 | 17,16 | 17,48 | 1,60% | - |
| 21.08.2026 | 17,16 | 17,25 | 17,07 | 17,20 | 0,64% | - |
| 20.08.2026 | 17,10 | 17,24 | 17,08 | 17,09 | 0,00% | - |
| 19.08.2026 | 16,82 | 17,16 | 16,75 | 17,09 | 1,42% | - |
| 18.08.2026 | 16,82 | 16,97 | 16,79 | 16,85 | -0,12% | - |
| 17.08.2026 | 17,11 | 17,12 | 16,77 | 16,87 | -1,23% | - |
| 14.08.2026 | 17,22 | 17,27 | 16,94 | 17,08 | -0,90% | - |
| 13.08.2026 | 17,13 | 17,35 | 17,06 | 17,24 | 0,79% | - |
| 12.08.2026 | 17,10 | 17,16 | 16,90 | 17,10 | 0,06% | - |
| 11.08.2026 | 16,96 | 17,24 | 16,94 | 17,09 | 0,71% | - |
| 10.08.2026 | 16,92 | 16,98 | 16,81 | 16,97 | 0,56% | - |
| 07.08.2026 | 16,82 | 16,98 | 16,74 | 16,88 | 0,51% | 1,00 |
| 06.08.2026 | 17,03 | 17,14 | 16,79 | 16,79 | -1,41% | - |
| 05.08.2026 | 16,69 | 17,03 | 16,63 | 17,03 | 2,50% | - |
| 04.08.2026 | 16,53 | 16,76 | 16,36 | 16,62 | 0,64% | - |
| 03.08.2026 | 16,73 | 16,83 | 16,33 | 16,51 | -0,78% | - |
| 31.07.2026 | 16,64 | 17,06 | 16,54 | 16,64 | 0,76% | - |
| 30.07.2026 | 16,48 | 16,70 | 16,33 | 16,52 | 0,43% | - |
| 29.07.2026 | 16,48 | 16,64 | 16,34 | 16,45 | -0,51% | - |
| 28.07.2026 | 16,48 | 16,63 | 16,45 | 16,53 | 0,24% | - |
| 27.07.2026 | 16,62 | 16,69 | 16,45 | 16,49 | 0,24% | - |
| 24.07.2026 | 16,42 | 16,53 | 16,37 | 16,45 | -0,06% | - |
| 23.07.2026 | 16,77 | 16,78 | 16,26 | 16,46 | -2,57% | - |
| 22.07.2026 | 16,87 | 17,08 | 16,66 | 16,90 | 0,15% | - |
| 21.07.2026 | 16,89 | 16,90 | 16,59 | 16,87 | 0,66% | - |
| 20.07.2026 | 16,74 | 16,98 | 16,67 | 16,76 | -0,03% | - |
| 17.07.2026 | 16,70 | 16,88 | 16,63 | 16,77 | -0,27% | - |
| 16.07.2026 | 16,73 | 16,83 | 16,58 | 16,81 | 0,60% | - |
| 15.07.2026 | 16,65 | 16,75 | 16,49 | 16,71 | 0,81% | - |
| 14.07.2026 | 16,74 | 16,74 | 16,45 | 16,58 | -1,07% | - |
| 13.07.2026 | 16,67 | 16,88 | 16,51 | 16,76 | -0,06% | - |
| 10.07.2026 | 16,82 | 16,92 | 16,68 | 16,77 | -0,27% | - |
| 09.07.2026 | 16,97 | 17,02 | 16,71 | 16,81 | -0,56% | - |
| 08.07.2026 | 17,13 | 17,13 | 16,66 | 16,91 | -1,46% | - |
| 07.07.2026 | 16,74 | 17,21 | 16,73 | 17,16 | 2,30% | 175,00 |
| 06.07.2026 | 16,91 | 17,04 | 16,63 | 16,77 | 0,03% | - |
| 03.07.2026 | 16,84 | 16,97 | 16,72 | 16,77 | 0,30% | - |
| 02.07.2026 | 16,50 | 16,91 | 16,42 | 16,72 | 1,40% | - |
| 01.07.2026 | 16,19 | 16,60 | 16,07 | 16,49 | 1,79% | - |
| 30.06.2026 | 16,32 | 16,35 | 16,01 | 16,20 | -0,46% | - |
| 29.06.2026 | 16,23 | 16,40 | 16,15 | 16,27 | 2,04% | 2,00 |
| 26.06.2026 | 15,79 | 15,97 | 15,71 | 15,95 | 0,22% | - |
| 25.06.2026 | 16,13 | 16,15 | 15,87 | 15,91 | -1,09% | - |
| 24.06.2026 | 15,89 | 16,16 | 15,84 | 16,09 | 1,16% | - |
| 23.06.2026 | 15,84 | 16,00 | 15,77 | 15,90 | -0,16% | - |
| 22.06.2026 | 16,16 | 16,23 | 15,87 | 15,93 | -1,42% | - |
| 19.06.2026 | 16,03 | 16,21 | 15,97 | 16,16 | 0,59% | - |
| 18.06.2026 | 16,07 | 16,13 | 15,80 | 16,06 | -0,40% | - |
| 17.06.2026 | 16,12 | 16,36 | 16,07 | 16,13 | 0,09% | - |
| 16.06.2026 | 16,29 | 16,34 | 16,08 | 16,11 | -1,47% | - |
| 15.06.2026 | 16,45 | 16,58 | 16,28 | 16,35 | -2,07% | - |
| 12.06.2026 | 16,81 | 16,88 | 16,62 | 16,70 | 1,03% | - |
| 11.06.2026 | 16,55 | 16,77 | 16,49 | 16,53 | 0,24% | - |
| 10.06.2026 | 16,53 | 16,64 | 16,45 | 16,49 | -0,51% | - |
| 09.06.2026 | 16,25 | 16,83 | 15,97 | 16,57 | 1,94% | - |
| 08.06.2026 | 16,00 | 16,31 | 15,90 | 16,26 | 2,04% | - |
| 05.06.2026 | 15,89 | 16,23 | 15,87 | 15,93 | 0,16% | - |
| 04.06.2026 | 15,77 | 16,12 | 15,71 | 15,91 | 0,76% | - |