17,455€
1,07%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,39 | 17,54 | 17,31 | 17,46 | 0,69% | - |
| 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% | - |
| 21.04.2026 | 17,75 | 18,89 | 17,71 | 18,52 | 4,72% | - |
| 20.04.2026 | 17,41 | 17,73 | 17,33 | 17,68 | 0,77% | - |
| 17.04.2026 | 17,11 | 17,66 | 17,07 | 17,55 | 2,72% | - |
| 16.04.2026 | 17,37 | 17,44 | 17,02 | 17,08 | -1,24% | - |
| 15.04.2026 | 17,26 | 17,36 | 17,17 | 17,30 | -0,09% | - |
| 14.04.2026 | 17,25 | 17,35 | 17,07 | 17,31 | 0,09% | - |
| 13.04.2026 | 17,24 | 17,38 | 17,02 | 17,30 | -0,66% | - |
| 10.04.2026 | 17,52 | 17,61 | 17,25 | 17,41 | -0,74% | - |
| 09.04.2026 | 17,30 | 17,60 | 17,13 | 17,54 | 0,92% | - |
| 08.04.2026 | 18,07 | 18,10 | 17,28 | 17,38 | 0,03% | - |
| 07.04.2026 | 17,68 | 17,86 | 17,11 | 17,38 | -1,22% | - |
| 02.04.2026 | 16,96 | 17,60 | 16,94 | 17,59 | 1,44% | - |
| 01.04.2026 | 17,21 | 17,38 | 17,11 | 17,34 | 1,17% | - |
| 31.03.2026 | 16,98 | 17,17 | 16,69 | 17,14 | 2,15% | - |
| 30.03.2026 | 16,97 | 17,27 | 16,77 | 16,78 | -1,00% | - |
| 27.03.2026 | 17,56 | 17,57 | 16,95 | 16,95 | -3,12% | - |
| 26.03.2026 | 17,20 | 17,88 | 17,13 | 17,50 | 1,16% | - |
| 25.03.2026 | 17,53 | 17,76 | 16,86 | 17,30 | -1,93% | 5.200,00 |
| 24.03.2026 | 17,55 | 18,80 | 17,47 | 17,64 | 12,61% | 26.484,00 |
| 23.03.2026 | 14,82 | 15,74 | 14,78 | 15,66 | 4,23% | - |
| 20.03.2026 | 15,31 | 15,48 | 14,94 | 15,03 | -2,05% | - |
| 19.03.2026 | 15,70 | 15,70 | 15,08 | 15,34 | -2,04% | - |
| 18.03.2026 | 16,29 | 16,32 | 15,41 | 15,66 | -2,09% | - |
| 17.03.2026 | 15,44 | 16,09 | 15,29 | 16,00 | 3,70% | - |
| 16.03.2026 | 14,78 | 15,47 | 14,58 | 15,43 | 5,33% | - |
| 13.03.2026 | 14,75 | 14,78 | 14,34 | 14,65 | -0,85% | - |
| 12.03.2026 | 14,94 | 15,09 | 14,77 | 14,77 | -1,99% | - |
| 11.03.2026 | 15,07 | 15,23 | 14,94 | 15,07 | 0,20% | - |
| 10.03.2026 | 15,15 | 15,35 | 15,02 | 15,04 | -0,59% | - |
| 09.03.2026 | 14,64 | 15,27 | 14,47 | 15,13 | 0,33% | - |
| 06.03.2026 | 15,33 | 15,44 | 15,06 | 15,08 | -1,21% | - |
| 05.03.2026 | 15,37 | 15,59 | 15,15 | 15,27 | -1,29% | - |
| 04.03.2026 | 14,92 | 15,49 | 14,69 | 15,47 | 2,93% | - |
| 03.03.2026 | 15,58 | 15,58 | 14,70 | 15,03 | -4,30% | 32.640,00 |
| 02.03.2026 | 15,92 | 15,97 | 15,59 | 15,70 | -3,06% | - |
| 27.02.2026 | 16,50 | 16,51 | 16,08 | 16,20 | -1,88% | - |
| 26.02.2026 | 16,20 | 16,54 | 16,19 | 16,51 | 1,60% | - |
| 25.02.2026 | 16,46 | 16,47 | 16,18 | 16,25 | -1,25% | - |
| 24.02.2026 | 16,43 | 16,54 | 16,24 | 16,45 | 0,12% | - |
| 23.02.2026 | 16,16 | 16,49 | 16,12 | 16,43 | 1,33% | - |
| 20.02.2026 | 16,29 | 16,41 | 16,11 | 16,22 | -0,40% | - |
| 19.02.2026 | 16,57 | 16,62 | 16,09 | 16,28 | -1,66% | - |
| 18.02.2026 | 16,22 | 17,23 | 16,08 | 16,56 | 2,07% | - |
| 17.02.2026 | 16,39 | 16,47 | 16,14 | 16,22 | -1,43% | - |
| 16.02.2026 | 16,64 | 16,68 | 16,42 | 16,46 | -0,96% | - |
| 13.02.2026 | 16,45 | 16,66 | 16,17 | 16,62 | 1,43% | - |
| 12.02.2026 | 16,80 | 16,84 | 16,33 | 16,38 | -1,92% | - |
| 11.02.2026 | 16,70 | 16,79 | 16,56 | 16,70 | 0,21% | - |
| 10.02.2026 | 16,20 | 16,73 | 16,20 | 16,67 | 2,55% | - |
| 09.02.2026 | 16,62 | 16,64 | 16,19 | 16,25 | -2,05% | 25.800,00 |
| 06.02.2026 | 16,96 | 16,96 | 15,83 | 16,59 | -1,92% | - |
| 05.02.2026 | 17,34 | 17,43 | 16,86 | 16,92 | -2,20% | - |
| 04.02.2026 | 16,77 | 17,40 | 16,71 | 17,30 | 3,75% | - |
| 03.02.2026 | 17,02 | 17,11 | 16,66 | 16,67 | -1,65% | - |
| 02.02.2026 | 16,44 | 16,98 | 16,41 | 16,95 | 2,11% | - |
| 30.01.2026 | 16,66 | 16,90 | 16,40 | 16,60 | -0,75% | 1.133,00 |
| 29.01.2026 | 16,79 | 16,92 | 16,66 | 16,73 | -0,21% | - |
| 28.01.2026 | 16,93 | 16,93 | 16,41 | 16,76 | -0,09% | - |
| 27.01.2026 | 16,96 | 16,97 | 16,69 | 16,78 | -0,68% | - |
| 26.01.2026 | 16,56 | 17,14 | 16,55 | 16,89 | 1,72% | - |
| 23.01.2026 | 16,77 | 16,86 | 16,55 | 16,61 | -0,63% | - |
| 22.01.2026 | 16,25 | 16,83 | 16,19 | 16,71 | 2,99% | - |
| 21.01.2026 | 15,61 | 16,30 | 15,61 | 16,23 | 4,21% | - |
| 20.01.2026 | 15,46 | 15,66 | 15,32 | 15,57 | 0,55% | - |
| 19.01.2026 | 15,89 | 16,15 | 15,48 | 15,49 | -4,24% | - |
| 16.01.2026 | 16,02 | 16,22 | 15,90 | 16,17 | 1,19% | - |
| 15.01.2026 | 16,22 | 16,23 | 15,78 | 15,98 | -0,90% | - |
| 14.01.2026 | 16,04 | 16,22 | 16,02 | 16,13 | 0,75% | - |
| 13.01.2026 | 16,13 | 16,20 | 15,96 | 16,01 | -0,77% | - |
| 12.01.2026 | 15,98 | 16,15 | 15,95 | 16,13 | 0,75% | - |
| 09.01.2026 | 15,73 | 16,08 | 15,69 | 16,01 | 1,84% | - |
| 08.01.2026 | 14,98 | 15,73 | 14,98 | 15,72 | 6,61% | - |
| 07.01.2026 | 15,16 | 15,24 | 14,56 | 14,75 | -2,80% | - |
| 06.01.2026 | 15,23 | 15,27 | 14,92 | 15,17 | -0,16% | - |
| 05.01.2026 | 15,07 | 15,28 | 14,86 | 15,20 | 1,33% | - |
| 02.01.2026 | 14,88 | 15,02 | 14,73 | 15,00 | 1,42% | - |
| 30.12.2025 | 14,81 | 14,82 | 14,73 | 14,79 | -0,24% | - |
| 29.12.2025 | 14,91 | 14,93 | 14,78 | 14,82 | 0,44% | - |
| 23.12.2025 | 15,05 | 15,06 | 14,75 | 14,76 | -1,04% | - |
| 22.12.2025 | 14,97 | 15,08 | 14,86 | 14,91 | -0,47% | - |
| 19.12.2025 | 15,01 | 15,04 | 14,81 | 14,98 | -0,17% | - |
| 18.12.2025 | 15,05 | 15,10 | 14,79 | 15,01 | 0,37% | - |
| 17.12.2025 | 15,07 | 15,24 | 14,87 | 14,95 | -0,60% | - |
| 16.12.2025 | 15,02 | 15,07 | 14,73 | 15,04 | -0,07% | - |
| 15.12.2025 | 15,08 | 15,19 | 14,99 | 15,05 | 0,13% | - |
| 12.12.2025 | 15,13 | 15,25 | 14,98 | 15,03 | -0,50% | - |
| 11.12.2025 | 14,84 | 15,15 | 14,80 | 15,11 | 1,34% | - |
| 10.12.2025 | 14,66 | 14,91 | 14,53 | 14,91 | 1,64% | - |