18,910€
2,47%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 17,57 | 17,66 | 17,04 | 17,16 | -2,37% | - |
| 13.01.2025 | 17,70 | 17,88 | 17,41 | 17,58 | -1,20% | - |
| 10.01.2025 | 18,11 | 18,13 | 17,65 | 17,79 | -2,02% | - |
| 09.01.2025 | 17,98 | 18,27 | 17,92 | 18,16 | 0,72% | - |
| 08.01.2025 | 18,03 | 18,10 | 17,73 | 18,03 | 0,15% | - |
| 07.01.2025 | 17,94 | 18,31 | 17,94 | 18,00 | -0,15% | - |
| 06.01.2025 | 18,13 | 18,25 | 17,82 | 18,03 | -0,29% | - |
| 03.01.2025 | 18,24 | 18,42 | 17,96 | 18,08 | -0,71% | - |
| 02.01.2025 | 17,91 | 18,40 | 17,87 | 18,21 | 1,66% | - |
| 30.12.2024 | 17,69 | 18,03 | 17,61 | 17,91 | 1,06% | - |
| 27.12.2024 | 17,67 | 17,81 | 17,60 | 17,72 | 0,39% | - |
| 23.12.2024 | 17,58 | 17,67 | 17,22 | 17,66 | 0,38% | - |
| 20.12.2024 | 17,44 | 17,62 | 17,30 | 17,59 | 0,47% | - |
| 19.12.2024 | 18,01 | 18,01 | 17,41 | 17,51 | -2,80% | - |
| 18.12.2024 | 18,22 | 18,30 | 17,87 | 18,01 | -0,69% | - |
| 17.12.2024 | 18,73 | 18,73 | 18,12 | 18,14 | -3,24% | - |
| 16.12.2024 | 18,89 | 19,02 | 18,51 | 18,74 | -0,87% | - |
| 13.12.2024 | 19,22 | 19,43 | 18,85 | 18,91 | -1,67% | - |
| 12.12.2024 | 18,99 | 19,31 | 18,95 | 19,23 | 1,17% | - |
| 11.12.2024 | 19,01 | 19,15 | 18,81 | 19,01 | 0,04% | - |
| 10.12.2024 | 19,39 | 19,44 | 18,97 | 19,00 | -2,21% | - |
| 09.12.2024 | 18,96 | 19,55 | 18,94 | 19,43 | 2,44% | - |
| 06.12.2024 | 19,42 | 19,73 | 17,88 | 18,97 | -3,86% | - |
| 05.12.2024 | 20,00 | 20,17 | 19,63 | 19,73 | -1,33% | - |
| 04.12.2024 | 20,14 | 20,33 | 19,96 | 20,00 | -0,70% | 25,00 |
| 03.12.2024 | 20,15 | 20,34 | 19,95 | 20,14 | -0,10% | - |
| 02.12.2024 | 19,97 | 20,29 | 19,90 | 20,16 | 1,32% | - |
| 29.11.2024 | 19,64 | 20,01 | 19,58 | 19,89 | 1,07% | - |
| 28.11.2024 | 19,71 | 20,08 | 19,66 | 19,68 | -0,61% | - |
| 27.11.2024 | 19,84 | 20,00 | 19,51 | 19,80 | -0,08% | - |
| 26.11.2024 | 19,89 | 19,97 | 19,65 | 19,82 | -0,28% | - |
| 25.11.2024 | 19,38 | 19,93 | 19,32 | 19,87 | 2,32% | - |
| 22.11.2024 | 18,92 | 19,45 | 18,91 | 19,42 | 2,53% | - |
| 21.11.2024 | 18,53 | 19,03 | 18,38 | 18,94 | 1,40% | - |
| 20.11.2024 | 18,93 | 18,94 | 18,53 | 18,68 | 0,17% | - |
| 19.11.2024 | 18,89 | 19,43 | 18,61 | 18,65 | -0,79% | - |
| 18.11.2024 | 19,16 | 19,26 | 18,72 | 18,80 | -1,62% | - |
| 15.11.2024 | 19,26 | 19,27 | 19,02 | 19,11 | -0,91% | - |
| 14.11.2024 | 19,06 | 19,33 | 18,96 | 19,28 | 0,77% | - |
| 13.11.2024 | 19,35 | 19,44 | 19,03 | 19,14 | -0,91% | - |
| 12.11.2024 | 19,86 | 19,88 | 19,31 | 19,31 | -2,66% | 50,00 |
| 11.11.2024 | 19,55 | 19,95 | 19,54 | 19,84 | 1,56% | - |
| 08.11.2024 | 20,04 | 20,10 | 19,51 | 19,53 | -2,80% | - |
| 07.11.2024 | 19,56 | 20,20 | 19,48 | 20,10 | 2,85% | - |
| 06.11.2024 | 20,04 | 20,37 | 19,47 | 19,54 | -2,32% | - |
| 05.11.2024 | 20,47 | 20,51 | 19,95 | 20,00 | -2,93% | - |
| 04.11.2024 | 20,93 | 20,95 | 20,36 | 20,61 | -1,13% | - |
| 01.11.2024 | 21,09 | 21,25 | 20,57 | 20,84 | -1,84% | - |
| 31.10.2024 | 21,19 | 21,34 | 20,91 | 21,23 | -0,35% | - |
| 30.10.2024 | 19,52 | 22,30 | 19,52 | 21,31 | 9,17% | - |
| 29.10.2024 | 19,64 | 19,79 | 19,45 | 19,52 | -0,60% | - |
| 28.10.2024 | 19,46 | 19,71 | 19,32 | 19,63 | 1,44% | - |
| 25.10.2024 | 19,58 | 19,59 | 19,31 | 19,36 | -1,14% | - |
| 24.10.2024 | 19,82 | 19,95 | 19,52 | 19,58 | -1,07% | - |
| 23.10.2024 | 19,14 | 19,90 | 18,88 | 19,79 | 3,40% | - |
| 22.10.2024 | 18,60 | 19,24 | 18,58 | 19,14 | 2,80% | - |
| 21.10.2024 | 19,06 | 19,25 | 18,61 | 18,62 | -2,52% | - |
| 18.10.2024 | 19,31 | 19,43 | 18,99 | 19,10 | 0,56% | - |
| 17.10.2024 | 18,90 | 19,14 | 18,74 | 18,99 | 0,34% | - |
| 16.10.2024 | 19,04 | 19,04 | 18,54 | 18,93 | -0,58% | - |
| 15.10.2024 | 19,35 | 19,41 | 18,87 | 19,04 | -1,70% | - |
| 14.10.2024 | 19,69 | 19,71 | 19,23 | 19,37 | -1,59% | - |
| 11.10.2024 | 19,73 | 19,95 | 19,58 | 19,68 | -0,38% | - |
| 10.10.2024 | 19,86 | 19,87 | 19,57 | 19,76 | 0,08% | - |
| 09.10.2024 | 19,87 | 20,01 | 19,67 | 19,74 | -0,97% | - |
| 08.10.2024 | 20,17 | 20,33 | 19,64 | 19,93 | -0,80% | - |
| 07.10.2024 | 20,14 | 20,22 | 19,81 | 20,09 | -0,53% | - |
| 04.10.2024 | 20,02 | 20,23 | 19,94 | 20,20 | 1,08% | - |
| 03.10.2024 | 20,37 | 20,40 | 19,96 | 19,99 | -1,48% | - |
| 02.10.2024 | 20,17 | 20,51 | 20,03 | 20,29 | 0,55% | - |
| 01.10.2024 | 20,67 | 20,80 | 20,01 | 20,18 | -2,39% | - |
| 30.09.2024 | 20,62 | 21,09 | 20,58 | 20,67 | 0,66% | - |
| 27.09.2024 | 20,33 | 20,83 | 20,31 | 20,54 | 0,93% | - |
| 26.09.2024 | 19,63 | 20,49 | 19,63 | 20,35 | 3,81% | - |
| 25.09.2024 | 20,03 | 20,06 | 19,60 | 19,60 | -2,38% | - |
| 24.09.2024 | 19,58 | 20,10 | 19,49 | 20,08 | 2,92% | - |
| 23.09.2024 | 19,98 | 20,03 | 19,43 | 19,51 | -2,22% | - |
| 20.09.2024 | 20,56 | 20,57 | 19,85 | 19,95 | -2,65% | 20,00 |
| 19.09.2024 | 20,19 | 20,79 | 20,17 | 20,49 | 1,31% | - |
| 18.09.2024 | 20,42 | 20,53 | 20,15 | 20,23 | -0,93% | - |
| 17.09.2024 | 20,29 | 20,59 | 20,28 | 20,42 | 0,62% | - |
| 16.09.2024 | 20,21 | 20,65 | 20,12 | 20,29 | 0,42% | - |
| 13.09.2024 | 19,85 | 20,36 | 19,84 | 20,21 | 1,75% | 57,00 |
| 12.09.2024 | 20,05 | 20,58 | 19,81 | 19,86 | -0,93% | - |
| 11.09.2024 | 20,27 | 20,46 | 19,95 | 20,05 | -1,38% | - |
| 10.09.2024 | 20,94 | 21,16 | 20,22 | 20,33 | -2,42% | - |
| 09.09.2024 | 21,40 | 21,54 | 20,61 | 20,83 | -2,21% | - |
| 06.09.2024 | 24,54 | 24,56 | 21,07 | 21,30 | -13,33% | - |