16,950€
-0,41%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,13 | 17,27 | 16,96 | 17,11 | -0,84% | - |
| 05.06.2025 | 17,20 | 17,47 | 17,13 | 17,26 | 0,29% | - |
| 04.06.2025 | 17,02 | 17,40 | 16,80 | 17,21 | 1,35% | - |
| 03.06.2025 | 16,70 | 17,03 | 16,52 | 16,98 | 1,37% | - |
| 02.06.2025 | 16,68 | 16,82 | 16,45 | 16,75 | 0,03% | - |
| 30.05.2025 | 16,69 | 17,09 | 16,65 | 16,74 | 0,60% | - |
| 29.05.2025 | 16,56 | 16,98 | 16,55 | 16,64 | -0,51% | - |
| 28.05.2025 | 16,80 | 16,82 | 16,62 | 16,73 | -0,80% | 340,00 |
| 27.05.2025 | 16,68 | 16,87 | 16,61 | 16,86 | 1,02% | - |
| 26.05.2025 | 16,25 | 16,84 | 16,25 | 16,69 | 2,39% | - |
| 23.05.2025 | 16,70 | 16,84 | 16,03 | 16,30 | -2,51% | - |
| 22.05.2025 | 16,86 | 16,95 | 16,57 | 16,72 | -0,59% | - |
| 21.05.2025 | 16,85 | 17,00 | 16,71 | 16,82 | -0,47% | - |
| 20.05.2025 | 17,03 | 17,07 | 16,68 | 16,90 | -1,17% | - |
| 19.05.2025 | 16,71 | 17,10 | 16,66 | 17,10 | 1,91% | - |
| 16.05.2025 | 16,73 | 16,84 | 16,58 | 16,78 | 0,24% | - |
| 15.05.2025 | 16,71 | 16,94 | 16,63 | 16,74 | -0,12% | - |
| 14.05.2025 | 17,07 | 17,13 | 16,71 | 16,76 | -1,70% | - |
| 13.05.2025 | 17,02 | 17,19 | 16,98 | 17,05 | -0,23% | - |
| 12.05.2025 | 16,96 | 17,41 | 16,95 | 17,09 | 0,65% | - |
| 09.05.2025 | 16,75 | 17,05 | 16,58 | 16,98 | 1,74% | - |
| 08.05.2025 | 16,39 | 16,92 | 16,38 | 16,69 | 1,27% | - |
| 07.05.2025 | 16,70 | 16,73 | 16,28 | 16,48 | -0,96% | - |
| 06.05.2025 | 16,89 | 17,07 | 16,62 | 16,64 | -1,65% | - |
| 05.05.2025 | 16,98 | 17,06 | 16,82 | 16,92 | -0,70% | - |
| 02.05.2025 | 16,51 | 17,11 | 16,45 | 17,04 | 3,21% | - |
| 30.04.2025 | 16,64 | 16,72 | 16,30 | 16,51 | -1,49% | - |
| 29.04.2025 | 16,53 | 17,17 | 16,53 | 16,76 | 1,24% | - |
| 28.04.2025 | 16,29 | 16,60 | 16,26 | 16,56 | 2,51% | - |
| 25.04.2025 | 16,19 | 16,44 | 16,13 | 16,15 | -0,15% | - |
| 24.04.2025 | 15,97 | 16,19 | 15,85 | 16,18 | 1,25% | - |
| 23.04.2025 | 15,45 | 16,24 | 15,38 | 15,98 | 3,03% | - |
| 22.04.2025 | 14,84 | 15,52 | 14,77 | 15,51 | 4,13% | - |
| 17.04.2025 | 14,80 | 15,00 | 14,71 | 14,89 | 0,57% | - |
| 16.04.2025 | 14,70 | 15,05 | 14,65 | 14,81 | -0,90% | - |
| 15.04.2025 | 15,56 | 15,63 | 14,87 | 14,94 | -4,26% | - |
| 14.04.2025 | 15,38 | 15,74 | 15,38 | 15,61 | 1,66% | - |
| 11.04.2025 | 15,25 | 15,45 | 14,93 | 15,35 | 0,43% | - |
| 10.04.2025 | 15,14 | 15,93 | 15,02 | 15,29 | -2,43% | - |
| 09.04.2025 | 14,54 | 15,81 | 14,11 | 15,67 | 7,74% | - |
| 08.04.2025 | 14,76 | 15,00 | 14,44 | 14,54 | -0,82% | - |
| 07.04.2025 | 14,77 | 15,47 | 14,15 | 14,66 | -2,72% | - |
| 04.04.2025 | 15,20 | 15,56 | 14,71 | 15,07 | -0,65% | - |
| 03.04.2025 | 15,81 | 15,88 | 15,15 | 15,17 | -5,17% | - |
| 02.04.2025 | 15,91 | 16,19 | 15,87 | 16,00 | 0,38% | - |
| 01.04.2025 | 15,80 | 16,18 | 15,72 | 15,94 | 0,79% | - |
| 31.03.2025 | 16,55 | 16,56 | 15,70 | 15,81 | -4,12% | - |
| 28.03.2025 | 16,17 | 16,81 | 16,15 | 16,49 | 1,48% | - |
| 27.03.2025 | 16,02 | 16,29 | 15,98 | 16,25 | 1,29% | - |
| 26.03.2025 | 16,27 | 16,50 | 16,01 | 16,04 | -1,19% | - |
| 25.03.2025 | 16,09 | 16,57 | 16,09 | 16,24 | 0,73% | - |
| 24.03.2025 | 16,29 | 16,59 | 16,07 | 16,12 | -1,44% | - |
| 21.03.2025 | 17,47 | 17,52 | 16,26 | 16,36 | -6,57% | - |
| 20.03.2025 | 17,58 | 17,77 | 17,46 | 17,51 | -0,64% | - |
| 19.03.2025 | 17,53 | 17,73 | 17,43 | 17,62 | 0,53% | - |
| 18.03.2025 | 17,51 | 17,96 | 17,48 | 17,53 | 0,10% | - |
| 17.03.2025 | 17,40 | 17,69 | 17,20 | 17,51 | 0,22% | - |
| 14.03.2025 | 17,53 | 17,76 | 17,42 | 17,47 | 0,29% | - |
| 13.03.2025 | 17,73 | 17,96 | 17,38 | 17,42 | -1,97% | - |
| 12.03.2025 | 17,84 | 18,09 | 17,53 | 17,77 | -0,31% | - |
| 11.03.2025 | 18,33 | 18,36 | 17,72 | 17,83 | -2,30% | - |
| 10.03.2025 | 18,18 | 18,71 | 18,14 | 18,25 | 0,35% | - |
| 07.03.2025 | 18,07 | 18,37 | 17,54 | 18,18 | 0,65% | - |
| 06.03.2025 | 18,24 | 18,41 | 17,75 | 18,07 | -0,85% | - |
| 05.03.2025 | 17,86 | 18,36 | 17,85 | 18,22 | 1,74% | - |
| 04.03.2025 | 18,40 | 18,43 | 17,78 | 17,91 | -2,67% | - |
| 03.03.2025 | 17,99 | 18,51 | 17,89 | 18,40 | 2,88% | - |
| 28.02.2025 | 18,99 | 19,07 | 17,86 | 17,89 | -5,67% | - |
| 27.02.2025 | 19,02 | 19,17 | 18,72 | 18,96 | 0,05% | - |
| 26.02.2025 | 18,76 | 19,26 | 18,76 | 18,95 | 0,69% | - |
| 25.02.2025 | 18,44 | 18,89 | 18,38 | 18,82 | 2,25% | - |
| 24.02.2025 | 18,20 | 18,87 | 18,18 | 18,41 | 1,53% | - |
| 21.02.2025 | 18,00 | 18,26 | 17,97 | 18,13 | 0,88% | - |
| 20.02.2025 | 17,97 | 18,04 | 17,83 | 17,97 | -1,17% | - |
| 19.02.2025 | 18,31 | 18,57 | 17,91 | 18,18 | -0,79% | - |
| 18.02.2025 | 18,51 | 18,58 | 18,31 | 18,33 | -1,08% | - |
| 17.02.2025 | 18,18 | 18,53 | 18,09 | 18,53 | 1,95% | - |
| 14.02.2025 | 17,99 | 18,30 | 17,99 | 18,17 | 0,25% | - |
| 13.02.2025 | 18,08 | 18,19 | 17,88 | 18,13 | 0,43% | - |
| 12.02.2025 | 18,04 | 18,26 | 17,81 | 18,05 | 0,06% | - |
| 11.02.2025 | 18,14 | 18,21 | 17,88 | 18,04 | -0,66% | - |
| 10.02.2025 | 17,87 | 18,26 | 17,85 | 18,16 | 1,95% | - |
| 07.02.2025 | 18,47 | 18,51 | 17,80 | 17,81 | -3,42% | - |
| 06.02.2025 | 18,38 | 18,57 | 18,24 | 18,44 | 0,44% | - |
| 05.02.2025 | 18,21 | 18,52 | 18,19 | 18,36 | 0,44% | - |
| 04.02.2025 | 18,62 | 18,66 | 18,26 | 18,28 | -1,46% | - |
| 03.02.2025 | 19,36 | 19,36 | 18,51 | 18,55 | -4,06% | - |
| 31.01.2025 | 18,80 | 20,18 | 18,80 | 19,34 | -0,63% | - |
| 30.01.2025 | 18,71 | 19,52 | 18,60 | 19,46 | 4,42% | - |
| 29.01.2025 | 18,77 | 18,99 | 18,50 | 18,64 | -0,69% | - |
| 28.01.2025 | 18,73 | 19,27 | 18,49 | 18,77 | -0,27% | - |
| 27.01.2025 | 18,64 | 18,82 | 18,35 | 18,82 | 1,18% | - |
| 24.01.2025 | 18,68 | 19,07 | 18,58 | 18,60 | -0,35% | - |
| 23.01.2025 | 18,45 | 18,66 | 18,32 | 18,66 | 1,28% | - |
| 22.01.2025 | 18,27 | 18,58 | 18,13 | 18,43 | 0,80% | - |
| 21.01.2025 | 18,13 | 18,38 | 17,91 | 18,28 | 0,49% | - |
| 20.01.2025 | 18,36 | 18,52 | 18,04 | 18,19 | -0,90% | - |
| 17.01.2025 | 18,02 | 18,41 | 17,93 | 18,35 | 2,06% | - |
| 16.01.2025 | 17,44 | 18,05 | 17,42 | 17,98 | 3,68% | - |
| 15.01.2025 | 17,15 | 17,49 | 17,05 | 17,35 | 1,09% | - |