16,780€
0,42%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,79 | 16,85 | 16,58 | 16,72 | 0,06% | 324.299,00 |
| 15.05.2025 | 16,76 | 16,96 | 16,62 | 16,71 | -0,30% | 263.873,00 |
| 14.05.2025 | 17,08 | 17,08 | 16,70 | 16,76 | -1,87% | 379.772,00 |
| 13.05.2025 | 17,11 | 17,21 | 16,97 | 17,08 | 0,29% | 423.484,00 |
| 12.05.2025 | 17,12 | 17,41 | 16,97 | 17,03 | 0,41% | 783.640,00 |
| 09.05.2025 | 16,72 | 17,01 | 16,58 | 16,96 | 1,68% | 342.842,00 |
| 08.05.2025 | 16,49 | 16,93 | 16,43 | 16,68 | 1,58% | 315.272,00 |
| 07.05.2025 | 16,59 | 16,65 | 16,28 | 16,42 | -1,68% | 357.866,00 |
| 06.05.2025 | 16,87 | 17,06 | 16,62 | 16,70 | -1,30% | 349.659,00 |
| 05.05.2025 | 17,07 | 17,07 | 16,82 | 16,92 | -0,41% | 218.084,00 |
| 02.05.2025 | 16,69 | 17,10 | 16,55 | 16,99 | 3,41% | 419.044,00 |
| 30.04.2025 | 16,79 | 16,83 | 16,30 | 16,43 | -1,56% | 404.284,00 |
| 29.04.2025 | 16,89 | 17,17 | 16,60 | 16,69 | 0,79% | 878.013,00 |
| 28.04.2025 | 16,37 | 16,63 | 16,25 | 16,56 | 2,54% | 555.283,00 |
| 25.04.2025 | 16,16 | 16,46 | 16,13 | 16,15 | 0,25% | 484.878,00 |
| 24.04.2025 | 16,04 | 16,16 | 15,84 | 16,11 | 0,69% | 274.322,00 |
| 23.04.2025 | 15,61 | 16,24 | 15,57 | 16,00 | 3,83% | 687.392,00 |
| 22.04.2025 | 15,00 | 15,41 | 14,77 | 15,41 | 3,63% | 332.341,00 |
| 17.04.2025 | 14,87 | 14,88 | 14,70 | 14,87 | 0,27% | 224.387,00 |
| 16.04.2025 | 14,89 | 15,03 | 14,78 | 14,83 | -0,87% | 349.951,00 |
| 15.04.2025 | 15,56 | 15,60 | 14,87 | 14,96 | -4,41% | 712.718,00 |
| 14.04.2025 | 15,54 | 15,74 | 15,42 | 15,65 | 2,62% | 202.948,00 |
| 11.04.2025 | 15,32 | 15,38 | 14,94 | 15,25 | 0,33% | 372.885,00 |
| 10.04.2025 | 15,99 | 15,99 | 15,01 | 15,20 | 5,56% | 479.140,00 |
| 09.04.2025 | 14,45 | 14,62 | 14,10 | 14,40 | -1,91% | 663.008,00 |
| 08.04.2025 | 14,95 | 15,00 | 14,44 | 14,68 | 0,55% | 559.379,00 |
| 07.04.2025 | 14,65 | 15,60 | 14,11 | 14,60 | -3,09% | 972.853,00 |
| 04.04.2025 | 15,20 | 15,58 | 14,71 | 15,07 | -0,92% | 855.580,00 |
| 03.04.2025 | 15,72 | 15,84 | 15,21 | 15,21 | -4,85% | 886.554,00 |
| 02.04.2025 | 15,90 | 16,22 | 15,90 | 15,98 | 0,19% | 326.914,00 |
| 01.04.2025 | 15,90 | 16,18 | 15,72 | 15,95 | 1,33% | 454.924,00 |
| 31.03.2025 | 16,32 | 16,32 | 15,74 | 15,74 | -4,72% | 615.381,00 |
| 28.03.2025 | 16,18 | 16,80 | 16,18 | 16,52 | 1,51% | 457.540,00 |
| 27.03.2025 | 16,06 | 16,28 | 15,98 | 16,28 | 1,02% | 387.538,00 |
| 26.03.2025 | 16,19 | 16,52 | 16,06 | 16,11 | -0,62% | 503.712,00 |
| 25.03.2025 | 16,25 | 16,57 | 16,06 | 16,21 | 0,68% | 871.601,00 |
| 24.03.2025 | 16,43 | 16,60 | 16,10 | 16,10 | -1,11% | 634.471,00 |
| 21.03.2025 | 17,24 | 17,24 | 16,25 | 16,28 | -7,00% | 2.631.508,00 |
| 20.03.2025 | 17,68 | 17,78 | 17,46 | 17,51 | -0,54% | 272.283,00 |
| 19.03.2025 | 17,45 | 17,74 | 17,42 | 17,60 | 0,34% | 343.619,00 |
| 18.03.2025 | 17,69 | 17,96 | 17,49 | 17,54 | -0,28% | 342.165,00 |
| 17.03.2025 | 17,45 | 17,70 | 17,20 | 17,59 | 0,98% | 440.708,00 |
| 14.03.2025 | 17,45 | 17,76 | 17,42 | 17,42 | -0,26% | 288.472,00 |
| 13.03.2025 | 17,67 | 17,95 | 17,45 | 17,47 | -1,24% | 345.616,00 |
| 12.03.2025 | 17,97 | 18,04 | 17,53 | 17,69 | -1,48% | 418.786,00 |
| 11.03.2025 | 18,25 | 18,30 | 17,72 | 17,95 | -1,64% | 618.895,00 |
| 10.03.2025 | 18,30 | 18,70 | 18,17 | 18,25 | -0,08% | 472.655,00 |
| 07.03.2025 | 17,86 | 18,35 | 17,54 | 18,27 | 1,30% | 754.502,00 |
| 06.03.2025 | 18,33 | 18,41 | 17,75 | 18,03 | -1,10% | 407.832,00 |
| 05.03.2025 | 17,99 | 18,32 | 17,95 | 18,23 | 2,33% | 375.348,00 |
| 04.03.2025 | 18,42 | 18,43 | 17,78 | 17,82 | -3,39% | 645.061,00 |
| 03.03.2025 | 18,00 | 18,52 | 17,88 | 18,44 | 3,57% | 879.225,00 |
| 28.02.2025 | 18,72 | 18,72 | 17,81 | 17,81 | -6,78% | 1.824.254,00 |
| 27.02.2025 | 19,03 | 19,18 | 18,75 | 19,10 | 0,03% | 405.901,00 |
| 26.02.2025 | 18,80 | 19,27 | 18,80 | 19,10 | 1,76% | 622.760,00 |
| 25.02.2025 | 18,68 | 18,81 | 18,42 | 18,77 | 1,41% | 364.787,00 |
| 24.02.2025 | 18,40 | 18,82 | 18,40 | 18,51 | 1,51% | 504.002,00 |
| 21.02.2025 | 18,00 | 18,23 | 18,00 | 18,23 | 1,50% | 347.072,00 |
| 20.02.2025 | 18,00 | 18,04 | 17,84 | 17,96 | 0,06% | 398.429,00 |
| 19.02.2025 | 18,37 | 18,58 | 17,95 | 17,95 | -2,02% | 370.874,00 |
| 18.02.2025 | 18,55 | 18,56 | 18,32 | 18,32 | -0,97% | 316.683,00 |
| 17.02.2025 | 18,30 | 18,52 | 18,09 | 18,50 | 1,65% | 325.567,00 |
| 14.02.2025 | 18,18 | 18,27 | 18,08 | 18,20 | 0,75% | 273.026,00 |
| 13.02.2025 | 18,04 | 18,20 | 17,87 | 18,07 | 0,89% | 326.920,00 |
| 12.02.2025 | 18,02 | 18,25 | 17,80 | 17,91 | -0,50% | 405.036,00 |
| 11.02.2025 | 18,10 | 18,21 | 17,88 | 18,00 | -0,74% | 317.097,00 |
| 10.02.2025 | 18,08 | 18,26 | 18,00 | 18,13 | 1,57% | 337.281,00 |
| 07.02.2025 | 18,47 | 18,47 | 17,81 | 17,85 | -3,38% | 766.682,00 |
| 06.02.2025 | 18,40 | 18,57 | 18,24 | 18,48 | 0,90% | 238.965,00 |
| 05.02.2025 | 18,22 | 18,50 | 18,22 | 18,31 | 0,05% | 252.147,00 |
| 04.02.2025 | 18,60 | 18,65 | 18,26 | 18,30 | -1,61% | 528.766,00 |
| 03.02.2025 | 19,10 | 19,18 | 18,60 | 18,60 | -4,22% | 510.595,00 |
| 31.01.2025 | 19,80 | 20,16 | 19,30 | 19,42 | 1,65% | 1.029.323,00 |
| 30.01.2025 | 18,66 | 19,12 | 18,61 | 19,11 | 2,52% | 319.448,00 |
| 29.01.2025 | 18,76 | 18,95 | 18,50 | 18,64 | -0,61% | 396.183,00 |
| 28.01.2025 | 18,50 | 19,25 | 18,49 | 18,75 | 0,08% | 430.182,00 |
| 27.01.2025 | 18,42 | 18,79 | 18,36 | 18,74 | 0,59% | 163.969,00 |
| 24.01.2025 | 18,75 | 19,08 | 18,58 | 18,63 | 0,19% | 358.409,00 |
| 23.01.2025 | 18,51 | 18,67 | 18,32 | 18,59 | 0,87% | 419.489,00 |
| 22.01.2025 | 18,21 | 18,55 | 18,17 | 18,43 | 1,07% | 355.282,00 |
| 21.01.2025 | 18,20 | 18,39 | 17,91 | 18,24 | 0,27% | 311.909,00 |
| 20.01.2025 | 18,46 | 18,52 | 18,19 | 18,19 | -0,95% | 308.655,00 |
| 17.01.2025 | 18,14 | 18,40 | 17,93 | 18,36 | 1,97% | 432.935,00 |
| 16.01.2025 | 17,61 | 18,04 | 17,54 | 18,01 | 3,75% | 468.327,00 |
| 15.01.2025 | 17,15 | 17,49 | 17,05 | 17,36 | 1,25% | 357.938,00 |
| 14.01.2025 | 17,60 | 17,62 | 17,04 | 17,14 | -1,95% | 451.178,00 |
| 13.01.2025 | 17,71 | 17,89 | 17,41 | 17,48 | -1,52% | 410.545,00 |
| 10.01.2025 | 18,09 | 18,09 | 17,66 | 17,75 | -2,15% | 318.905,00 |
| 09.01.2025 | 18,11 | 18,28 | 17,97 | 18,14 | 0,64% | 324.772,00 |
| 08.01.2025 | 18,00 | 18,05 | 17,73 | 18,03 | -0,14% | 486.419,00 |
| 07.01.2025 | 18,22 | 18,31 | 18,01 | 18,05 | -0,06% | 301.278,00 |
| 06.01.2025 | 18,15 | 18,28 | 17,83 | 18,06 | 0,03% | 323.669,00 |
| 03.01.2025 | 18,40 | 18,41 | 17,97 | 18,06 | -1,28% | 250.297,00 |
| 02.01.2025 | 17,95 | 18,40 | 17,87 | 18,29 | 2,55% | 189.653,00 |
| 31.12.2024 | 17,78 | 17,94 | 17,75 | 17,84 | -0,31% | 161.199,00 |
| 30.12.2024 | 17,63 | 18,04 | 17,62 | 17,89 | 0,90% | 238.458,00 |
| 27.12.2024 | 17,69 | 17,81 | 17,60 | 17,73 | 0,08% | 284.075,00 |
| 24.12.2024 | 17,58 | 17,72 | 17,53 | 17,72 | 0,80% | 90.370,00 |
| 23.12.2024 | 17,45 | 17,62 | 17,21 | 17,58 | 0,69% | 252.579,00 |
| 20.12.2024 | 17,53 | 17,60 | 17,29 | 17,46 | -0,51% | 4.835.021,00 |