15,140€
-0,07%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |