17,810€
-1,17%
Echtzeit-Aktienkurs PUIG BRANDS EO-,06
Bid:
Ask:
Aktienkurse zur PUIG BRANDS EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,07 | 18,08 | 17,60 | 17,82 | -1,52% | - |
| 08.09.2026 | 18,23 | 18,52 | 18,09 | 18,09 | -1,17% | - |
| 07.09.2026 | 18,44 | 18,47 | 18,10 | 18,31 | -0,33% | - |
| 04.09.2026 | 18,41 | 18,42 | 18,23 | 18,37 | -0,11% | - |
| 03.09.2026 | 18,37 | 18,39 | 18,08 | 18,39 | 0,08% | - |
| 02.09.2026 | 18,32 | 18,43 | 18,19 | 18,37 | 0,41% | - |
| 01.09.2026 | 18,47 | 18,64 | 18,19 | 18,30 | -0,68% | - |
| 31.08.2026 | 18,18 | 18,58 | 18,16 | 18,42 | 1,15% | - |
| 28.08.2026 | 18,12 | 18,59 | 18,12 | 18,21 | 0,72% | - |
| 27.08.2026 | 18,20 | 18,26 | 17,92 | 18,08 | -0,60% | - |
| 26.08.2026 | 17,91 | 18,23 | 17,86 | 18,19 | 1,79% | - |
| 25.08.2026 | 17,44 | 17,90 | 17,32 | 17,87 | 2,73% | - |
| 24.08.2026 | 17,17 | 17,50 | 17,16 | 17,40 | 1,19% | - |
| 21.08.2026 | 17,15 | 17,25 | 17,07 | 17,19 | 0,32% | - |
| 20.08.2026 | 17,09 | 17,24 | 17,08 | 17,14 | 0,18% | - |
| 19.08.2026 | 16,81 | 17,16 | 16,75 | 17,11 | 1,42% | - |
| 18.08.2026 | 16,82 | 16,97 | 16,79 | 16,87 | -0,06% | - |
| 17.08.2026 | 17,12 | 17,12 | 16,76 | 16,88 | -1,08% | - |
| 14.08.2026 | 17,21 | 17,27 | 16,94 | 17,06 | -0,96% | - |
| 13.08.2026 | 17,15 | 17,35 | 17,06 | 17,23 | 0,79% | - |
| 12.08.2026 | 17,10 | 17,16 | 16,90 | 17,09 | 0,06% | - |
| 11.08.2026 | 16,97 | 17,24 | 16,92 | 17,08 | 0,71% | - |
| 10.08.2026 | 16,94 | 16,98 | 16,81 | 16,96 | 0,18% | - |
| 07.08.2026 | 16,80 | 16,98 | 16,74 | 16,93 | 0,53% | - |
| 06.08.2026 | 17,05 | 17,14 | 16,79 | 16,84 | -1,00% | - |
| 05.08.2026 | 16,68 | 17,03 | 16,63 | 17,01 | 2,10% | - |
| 04.08.2026 | 16,56 | 16,76 | 16,32 | 16,66 | 0,94% | - |
| 03.08.2026 | 16,74 | 16,83 | 16,33 | 16,51 | -0,81% | - |
| 31.07.2026 | 16,64 | 17,06 | 16,55 | 16,64 | 0,39% | - |
| 30.07.2026 | 16,50 | 16,70 | 16,33 | 16,58 | 0,79% | - |
| 29.07.2026 | 16,48 | 16,64 | 16,34 | 16,45 | -0,36% | - |
| 28.07.2026 | 16,46 | 16,63 | 16,45 | 16,51 | -0,09% | - |
| 27.07.2026 | 16,63 | 16,69 | 16,44 | 16,52 | 0,46% | - |
| 24.07.2026 | 16,44 | 16,53 | 16,33 | 16,45 | -0,06% | - |
| 23.07.2026 | 16,75 | 16,77 | 16,23 | 16,46 | -2,11% | - |
| 22.07.2026 | 16,86 | 17,08 | 16,66 | 16,81 | -0,39% | - |
| 21.07.2026 | 16,88 | 16,90 | 16,59 | 16,88 | 0,69% | - |
| 20.07.2026 | 16,72 | 16,98 | 16,67 | 16,76 | 0,09% | - |
| 17.07.2026 | 16,66 | 16,88 | 16,63 | 16,75 | -0,30% | - |
| 16.07.2026 | 16,73 | 16,84 | 16,58 | 16,80 | 0,42% | - |
| 15.07.2026 | 16,67 | 16,75 | 16,49 | 16,73 | 0,90% | - |
| 14.07.2026 | 16,73 | 16,73 | 16,45 | 16,58 | -0,84% | - |
| 13.07.2026 | 16,63 | 16,88 | 16,51 | 16,72 | -0,45% | - |
| 10.07.2026 | 16,82 | 16,92 | 16,68 | 16,79 | -0,27% | - |
| 09.07.2026 | 17,01 | 17,02 | 16,71 | 16,84 | -0,50% | - |
| 08.07.2026 | 17,13 | 17,13 | 16,66 | 16,92 | -1,37% | - |
| 07.07.2026 | 16,75 | 17,20 | 16,73 | 17,16 | 2,20% | - |
| 06.07.2026 | 16,91 | 17,04 | 16,63 | 16,79 | -0,77% | - |
| 03.07.2026 | 16,81 | 16,97 | 16,72 | 16,92 | 0,92% | - |
| 02.07.2026 | 16,46 | 16,91 | 16,42 | 16,76 | 1,58% | - |
| 01.07.2026 | 16,20 | 16,60 | 16,07 | 16,50 | 1,88% | - |
| 30.06.2026 | 16,33 | 16,35 | 16,01 | 16,20 | -0,58% | 63,00 |
| 29.06.2026 | 16,22 | 16,40 | 16,11 | 16,29 | 2,32% | - |
| 26.06.2026 | 15,75 | 15,96 | 15,72 | 15,92 | 0,25% | - |
| 25.06.2026 | 16,12 | 16,15 | 15,86 | 15,88 | -1,18% | - |
| 24.06.2026 | 15,86 | 16,16 | 15,84 | 16,07 | 1,36% | - |
| 23.06.2026 | 15,80 | 16,00 | 15,76 | 15,86 | -0,66% | - |
| 22.06.2026 | 16,18 | 16,23 | 15,79 | 15,96 | -1,18% | - |
| 19.06.2026 | 16,03 | 16,19 | 15,97 | 16,15 | 0,40% | - |
| 18.06.2026 | 16,03 | 16,13 | 15,80 | 16,09 | 0,63% | - |
| 17.06.2026 | 16,14 | 16,38 | 15,97 | 15,99 | -0,68% | - |
| 16.06.2026 | 16,29 | 16,35 | 16,06 | 16,10 | -1,14% | - |
| 15.06.2026 | 16,44 | 16,57 | 16,27 | 16,28 | -2,60% | - |
| 12.06.2026 | 16,84 | 16,88 | 16,55 | 16,72 | -0,62% | - |
| 11.06.2026 | 16,52 | 16,87 | 16,48 | 16,82 | 1,94% | - |
| 10.06.2026 | 16,54 | 16,64 | 16,46 | 16,50 | -0,30% | - |
| 09.06.2026 | 16,26 | 16,83 | 15,94 | 16,55 | 1,94% | - |
| 08.06.2026 | 16,02 | 16,30 | 15,90 | 16,24 | 1,91% | - |
| 05.06.2026 | 15,87 | 16,23 | 15,87 | 15,93 | 0,06% | - |
| 04.06.2026 | 15,78 | 16,12 | 15,71 | 15,92 | 0,82% | - |
| 03.06.2026 | 15,90 | 16,03 | 15,64 | 15,79 | -0,91% | - |
| 02.06.2026 | 15,83 | 16,06 | 15,82 | 15,94 | 0,44% | 2.565,00 |
| 01.06.2026 | 16,07 | 16,18 | 15,80 | 15,87 | -0,75% | 1.620,00 |
| 29.05.2026 | 15,99 | 16,27 | 15,92 | 15,99 | 0,13% | - |
| 28.05.2026 | 15,84 | 16,12 | 15,75 | 15,97 | 0,31% | - |
| 27.05.2026 | 15,57 | 16,28 | 15,27 | 15,92 | 4,05% | - |
| 26.05.2026 | 15,30 | 15,33 | 15,13 | 15,30 | 0,10% | 1.000,00 |
| 25.05.2026 | 15,48 | 15,50 | 15,12 | 15,28 | -0,20% | - |
| 22.05.2026 | 15,66 | 15,76 | 15,00 | 15,31 | -13,94% | 4.950,00 |
| 21.05.2026 | 17,59 | 17,87 | 17,42 | 17,79 | 0,91% | - |
| 20.05.2026 | 17,47 | 17,71 | 17,33 | 17,63 | 0,51% | - |
| 19.05.2026 | 17,81 | 18,07 | 17,45 | 17,54 | -1,41% | - |
| 18.05.2026 | 17,18 | 18,06 | 17,13 | 17,79 | 2,92% | - |
| 15.05.2026 | 16,89 | 17,47 | 16,88 | 17,29 | 1,23% | - |
| 14.05.2026 | 17,48 | 17,54 | 17,06 | 17,08 | -2,21% | - |
| 13.05.2026 | 17,48 | 17,56 | 17,37 | 17,46 | 0,20% | - |
| 12.05.2026 | 17,61 | 17,71 | 17,34 | 17,43 | -1,53% | - |
| 11.05.2026 | 17,40 | 17,82 | 17,38 | 17,70 | 1,37% | - |
| 08.05.2026 | 17,39 | 17,54 | 17,31 | 17,46 | 0,66% | - |
| 07.05.2026 | 17,50 | 17,77 | 17,32 | 17,34 | -0,69% | - |
| 06.05.2026 | 17,30 | 17,63 | 17,08 | 17,46 | 0,00% | - |
| 05.05.2026 | 17,42 | 17,54 | 17,35 | 17,46 | 0,40% | 500,00 |
| 04.05.2026 | 17,70 | 17,75 | 17,20 | 17,39 | -1,72% | - |
| 30.04.2026 | 17,89 | 18,03 | 17,59 | 17,70 | -0,65% | - |
| 29.04.2026 | 18,38 | 18,40 | 17,39 | 17,81 | -2,76% | - |
| 28.04.2026 | 18,40 | 18,63 | 18,29 | 18,32 | -0,52% | - |
| 27.04.2026 | 18,38 | 18,56 | 18,36 | 18,41 | -0,22% | - |
| 24.04.2026 | 18,33 | 18,64 | 18,25 | 18,45 | 0,96% | - |
| 23.04.2026 | 18,20 | 18,53 | 18,08 | 18,28 | -0,33% | - |
| 22.04.2026 | 18,72 | 18,83 | 18,27 | 18,34 | -0,97% | - |