19,400€
0,47%
Echtzeit-Aktienkurs PUIG BRANDS EO-,06
Bid:
Ask:
Aktienkurse zur PUIG BRANDS EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,30 | 19,46 | 19,28 | 19,37 | 0,31% | 236.017,00 |
| 19.10.2026 | 19,39 | 19,52 | 19,21 | 19,31 | -1,33% | 488.887,00 |
| 16.10.2026 | 19,39 | 19,63 | 19,34 | 19,57 | 1,24% | 478.403,00 |
| 15.10.2026 | 19,25 | 19,38 | 18,95 | 19,33 | 0,26% | 1.182.278,00 |
| 14.10.2026 | 18,62 | 19,29 | 18,62 | 19,28 | 4,10% | 1.026.594,00 |
| 13.10.2026 | 18,30 | 18,74 | 18,30 | 18,52 | 1,59% | 695.377,00 |
| 12.10.2026 | 18,26 | 18,32 | 18,12 | 18,23 | 0,83% | 233.143,00 |
| 09.10.2026 | 17,99 | 18,32 | 17,99 | 18,08 | 0,22% | 332.046,00 |
| 08.10.2026 | 18,02 | 18,05 | 17,88 | 18,04 | -0,66% | 416.153,00 |
| 07.10.2026 | 18,13 | 18,33 | 18,06 | 18,16 | -0,60% | 470.871,00 |
| 06.10.2026 | 17,81 | 18,40 | 17,81 | 18,27 | 2,41% | 506.768,00 |
| 05.10.2026 | 17,72 | 17,91 | 17,58 | 17,84 | 1,13% | 239.564,00 |
| 02.10.2026 | 17,66 | 17,99 | 17,62 | 17,64 | -0,90% | 426.011,00 |
| 01.10.2026 | 18,13 | 18,13 | 17,57 | 17,80 | -1,60% | 666.229,00 |
| 30.09.2026 | 17,69 | 18,27 | 17,69 | 18,09 | 2,15% | 727.022,00 |
| 29.09.2026 | 17,85 | 17,95 | 17,62 | 17,71 | -0,78% | 426.309,00 |
| 28.09.2026 | 17,92 | 18,14 | 17,82 | 17,85 | 0,06% | 464.396,00 |
| 25.09.2026 | 17,75 | 17,98 | 17,68 | 17,84 | 0,62% | 491.824,00 |
| 24.09.2026 | 17,41 | 17,93 | 17,36 | 17,73 | 1,37% | 532.941,00 |
| 23.09.2026 | 17,60 | 17,63 | 17,39 | 17,49 | -0,40% | 299.437,00 |
| 22.09.2026 | 17,02 | 17,77 | 17,00 | 17,56 | 3,84% | 950.751,00 |
| 21.09.2026 | 16,98 | 17,12 | 16,88 | 16,91 | 0,30% | 461.266,00 |
| 18.09.2026 | 16,82 | 16,88 | 16,70 | 16,86 | 0,00% | 555.942,00 |
| 17.09.2026 | 16,94 | 17,15 | 16,82 | 16,86 | -0,47% | 550.187,00 |
| 16.09.2026 | 17,06 | 17,06 | 16,84 | 16,94 | -0,99% | 574.952,00 |
| 15.09.2026 | 17,40 | 17,40 | 16,82 | 17,11 | -2,17% | 1.009.135,00 |
| 14.09.2026 | 17,35 | 17,59 | 17,28 | 17,49 | 0,81% | 314.083,00 |
| 11.09.2026 | 17,42 | 17,59 | 17,32 | 17,35 | -0,63% | 262.102,00 |
| 10.09.2026 | 17,80 | 17,82 | 17,24 | 17,46 | -2,18% | 568.404,00 |
| 09.09.2026 | 18,00 | 18,00 | 17,10 | 17,85 | -1,65% | 733.536,00 |
| 08.09.2026 | 18,26 | 18,51 | 18,09 | 18,15 | -0,93% | 327.313,00 |
| 07.09.2026 | 18,30 | 18,32 | 18,09 | 18,32 | 0,00% | 333.506,00 |
| 04.09.2026 | 18,42 | 18,42 | 18,22 | 18,32 | -0,38% | 384.221,00 |
| 03.09.2026 | 18,28 | 18,39 | 18,07 | 18,39 | 0,22% | 396.584,00 |
| 02.09.2026 | 18,34 | 18,42 | 18,18 | 18,35 | -0,16% | 534.261,00 |
| 01.09.2026 | 18,35 | 18,66 | 18,18 | 18,38 | -0,33% | 876.877,00 |
| 31.08.2026 | 18,40 | 18,58 | 18,40 | 18,44 | 0,22% | 549.992,00 |
| 28.08.2026 | 18,13 | 18,60 | 18,13 | 18,40 | 1,77% | 1.043.742,00 |
| 27.08.2026 | 18,21 | 18,21 | 17,85 | 18,08 | -0,60% | 386.089,00 |
| 26.08.2026 | 17,90 | 18,23 | 17,86 | 18,19 | 1,73% | 751.553,00 |
| 25.08.2026 | 17,37 | 17,89 | 17,30 | 17,88 | 2,94% | 1.066.516,00 |
| 24.08.2026 | 17,24 | 17,50 | 17,22 | 17,37 | 0,99% | 625.498,00 |
| 21.08.2026 | 17,11 | 17,25 | 17,09 | 17,20 | 0,47% | 377.032,00 |
| 20.08.2026 | 17,04 | 17,23 | 17,04 | 17,12 | 0,18% | 336.628,00 |
| 19.08.2026 | 16,81 | 17,16 | 16,74 | 17,09 | 1,67% | 406.902,00 |
| 18.08.2026 | 16,78 | 16,96 | 16,78 | 16,81 | -0,41% | 318.992,00 |
| 17.08.2026 | 16,95 | 16,98 | 16,77 | 16,88 | -1,06% | 338.595,00 |
| 14.08.2026 | 17,24 | 17,26 | 16,94 | 17,06 | -0,70% | 346.720,00 |
| 13.08.2026 | 17,06 | 17,34 | 17,05 | 17,18 | 0,59% | 530.657,00 |
| 12.08.2026 | 17,13 | 17,13 | 16,89 | 17,08 | 0,00% | 298.273,00 |
| 11.08.2026 | 16,90 | 17,24 | 16,90 | 17,08 | 0,65% | 497.855,00 |
| 10.08.2026 | 17,00 | 17,00 | 16,81 | 16,97 | 0,53% | 155.856,00 |
| 07.08.2026 | 16,97 | 16,98 | 16,74 | 16,88 | 0,42% | 288.144,00 |
| 06.08.2026 | 17,09 | 17,15 | 16,81 | 16,81 | -1,12% | 419.605,00 |
| 05.08.2026 | 16,68 | 17,00 | 16,62 | 17,00 | 2,53% | 834.921,00 |
| 04.08.2026 | 16,33 | 16,76 | 16,32 | 16,58 | 0,67% | 650.484,00 |
| 03.08.2026 | 16,78 | 16,81 | 16,33 | 16,47 | -1,32% | 667.861,00 |
| 31.07.2026 | 16,90 | 17,15 | 16,55 | 16,69 | 0,00% | 1.353.586,00 |
| 30.07.2026 | 16,27 | 16,69 | 16,27 | 16,69 | 1,95% | 591.468,00 |
| 29.07.2026 | 16,59 | 16,60 | 16,37 | 16,37 | -0,73% | 398.858,00 |
| 28.07.2026 | 16,54 | 16,63 | 16,45 | 16,49 | 0,24% | 253.943,00 |
| 27.07.2026 | 16,59 | 16,69 | 16,45 | 16,45 | -0,24% | 383.661,00 |
| 24.07.2026 | 16,30 | 16,51 | 16,30 | 16,49 | 0,30% | 265.921,00 |
| 23.07.2026 | 16,74 | 16,74 | 16,25 | 16,44 | -2,14% | 806.699,00 |
| 22.07.2026 | 16,90 | 17,07 | 16,67 | 16,80 | -0,24% | 316.061,00 |
| 21.07.2026 | 16,83 | 16,84 | 16,59 | 16,84 | 0,00% | 206.713,00 |
| 20.07.2026 | 16,75 | 16,97 | 16,72 | 16,84 | 0,60% | 324.827,00 |
| 17.07.2026 | 16,75 | 16,88 | 16,73 | 16,74 | -0,59% | 203.220,00 |
| 16.07.2026 | 16,69 | 16,84 | 16,58 | 16,84 | 0,84% | 206.157,00 |
| 15.07.2026 | 16,61 | 16,74 | 16,45 | 16,70 | 0,42% | 275.605,00 |
| 14.07.2026 | 16,65 | 16,66 | 16,44 | 16,63 | -0,83% | 584.447,00 |
| 13.07.2026 | 16,75 | 16,87 | 16,71 | 16,77 | 0,00% | 191.276,00 |
| 10.07.2026 | 16,90 | 16,91 | 16,69 | 16,77 | -0,53% | 205.359,00 |
| 09.07.2026 | 16,66 | 16,91 | 16,66 | 16,86 | 0,18% | 187.455,00 |
| 08.07.2026 | 17,00 | 17,00 | 16,67 | 16,83 | -1,81% | 509.393,00 |
| 07.07.2026 | 16,84 | 17,20 | 16,84 | 17,14 | 1,96% | 785.730,00 |
| 06.07.2026 | 16,93 | 17,03 | 16,63 | 16,81 | -0,77% | 431.609,00 |
| 03.07.2026 | 16,84 | 16,98 | 16,70 | 16,94 | 1,19% | 892.516,00 |
| 02.07.2026 | 16,51 | 16,92 | 16,47 | 16,74 | 1,64% | 876.319,00 |
| 01.07.2026 | 16,07 | 16,60 | 16,07 | 16,47 | 2,11% | 813.341,00 |
| 30.06.2026 | 16,31 | 16,31 | 16,01 | 16,13 | -0,55% | 381.862,00 |
| 29.06.2026 | 16,20 | 16,40 | 16,13 | 16,22 | 1,76% | 614.925,00 |
| 26.06.2026 | 15,87 | 15,95 | 15,72 | 15,94 | 0,44% | 283.654,00 |
| 25.06.2026 | 16,06 | 16,12 | 15,87 | 15,87 | -1,31% | 380.936,00 |
| 24.06.2026 | 15,87 | 16,15 | 15,85 | 16,08 | 1,52% | 618.243,00 |
| 23.06.2026 | 15,80 | 15,99 | 15,75 | 15,84 | -0,50% | 319.328,00 |
| 22.06.2026 | 16,08 | 16,18 | 15,78 | 15,92 | -1,67% | 940.504,00 |
| 19.06.2026 | 16,14 | 16,19 | 15,96 | 16,19 | 0,68% | 604.846,00 |
| 18.06.2026 | 16,00 | 16,20 | 15,80 | 16,08 | -0,19% | 568.279,00 |
| 17.06.2026 | 16,07 | 16,38 | 16,07 | 16,11 | -0,31% | 431.384,00 |
| 16.06.2026 | 16,32 | 16,34 | 16,06 | 16,16 | -0,74% | 488.225,00 |
| 15.06.2026 | 16,50 | 16,50 | 16,27 | 16,28 | -1,69% | 539.823,00 |
| 12.06.2026 | 16,79 | 16,88 | 16,56 | 16,56 | -0,06% | 969.859,00 |
| 11.06.2026 | 16,61 | 16,77 | 16,49 | 16,57 | -0,18% | 1.021.653,00 |
| 10.06.2026 | 16,58 | 16,64 | 16,45 | 16,60 | 0,91% | 469.564,00 |
| 09.06.2026 | 16,32 | 16,84 | 16,30 | 16,45 | 1,04% | 1.154.114,00 |
| 08.06.2026 | 16,10 | 16,28 | 15,90 | 16,28 | 1,56% | 522.856,00 |
| 05.06.2026 | 15,96 | 16,23 | 15,96 | 16,03 | 0,82% | 392.469,00 |
| 04.06.2026 | 15,80 | 16,12 | 15,80 | 15,90 | 0,57% | 482.087,00 |
| 03.06.2026 | 15,90 | 16,02 | 15,65 | 15,81 | -0,75% | 407.860,00 |