19,455€
0,59%
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 | 19,46 | 19,35 | 19,46 | 0,28% | - |
| 20.10.2026 | 19,15 | 19,47 | 19,02 | 19,40 | 1,31% | - |
| 19.10.2026 | 19,52 | 19,53 | 19,15 | 19,15 | -1,42% | - |
| 16.10.2026 | 19,35 | 19,64 | 19,29 | 19,43 | 0,75% | - |
| 15.10.2026 | 19,11 | 19,38 | 18,99 | 19,28 | 0,55% | - |
| 14.10.2026 | 18,58 | 19,29 | 18,52 | 19,18 | 3,12% | - |
| 13.10.2026 | 18,13 | 18,74 | 18,10 | 18,60 | 2,73% | - |
| 12.10.2026 | 18,17 | 18,32 | 18,10 | 18,10 | -0,17% | - |
| 09.10.2026 | 18,21 | 18,33 | 18,02 | 18,13 | 0,14% | - |
| 08.10.2026 | 18,10 | 18,13 | 17,89 | 18,11 | -0,47% | - |
| 07.10.2026 | 18,16 | 18,33 | 18,06 | 18,19 | -0,03% | - |
| 06.10.2026 | 17,89 | 18,39 | 17,87 | 18,20 | 1,73% | - |
| 05.10.2026 | 17,61 | 17,92 | 17,56 | 17,89 | 1,13% | - |
| 02.10.2026 | 17,75 | 18,00 | 17,63 | 17,69 | -0,25% | - |
| 01.10.2026 | 18,06 | 18,09 | 17,60 | 17,73 | -1,72% | - |
| 30.09.2026 | 17,75 | 18,28 | 17,73 | 18,04 | 1,83% | - |
| 29.09.2026 | 17,90 | 17,96 | 17,63 | 17,72 | -1,42% | - |
| 28.09.2026 | 17,87 | 18,14 | 17,73 | 17,97 | 0,11% | - |
| 25.09.2026 | 17,87 | 17,97 | 17,68 | 17,95 | 0,73% | - |
| 24.09.2026 | 17,30 | 17,93 | 17,29 | 17,82 | 2,56% | - |
| 23.09.2026 | 17,63 | 17,67 | 17,35 | 17,38 | -1,47% | - |
| 22.09.2026 | 16,94 | 17,77 | 16,91 | 17,64 | 3,95% | - |
| 21.09.2026 | 16,98 | 17,11 | 16,88 | 16,97 | 0,68% | - |
| 18.09.2026 | 16,83 | 16,88 | 16,70 | 16,85 | 0,12% | - |
| 17.09.2026 | 16,99 | 17,16 | 16,82 | 16,83 | -0,59% | - |
| 16.09.2026 | 17,18 | 17,18 | 16,83 | 16,93 | -1,17% | - |
| 15.09.2026 | 17,68 | 17,68 | 16,82 | 17,13 | -2,84% | - |
| 14.09.2026 | 17,42 | 18,25 | 17,27 | 17,63 | 1,56% | - |
| 11.09.2026 | 17,51 | 17,59 | 17,31 | 17,36 | -0,32% | - |
| 10.09.2026 | 17,87 | 17,88 | 17,24 | 17,42 | -2,22% | - |
| 09.09.2026 | 18,07 | 18,08 | 17,60 | 17,81 | -1,55% | - |
| 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% | - |