16,155€
1,35%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,97 | 16,27 | 15,92 | 16,05 | 0,69% | - |
| 28.05.2026 | 15,82 | 16,07 | 15,75 | 15,94 | 0,69% | 473.939,00 |
| 27.05.2026 | 15,54 | 16,28 | 15,50 | 15,83 | 3,67% | 1.852.554,00 |
| 26.05.2026 | 15,28 | 15,32 | 15,13 | 15,27 | 0,00% | 1.002.298,00 |
| 25.05.2026 | 15,46 | 15,46 | 15,11 | 15,27 | 0,00% | 1.120.519,00 |
| 22.05.2026 | 15,25 | 15,51 | 14,99 | 15,27 | -13,44% | 5.629.190,00 |
| 21.05.2026 | 17,67 | 17,67 | 17,42 | 17,64 | -0,23% | 352.547,00 |
| 20.05.2026 | 17,42 | 17,71 | 17,30 | 17,68 | 0,68% | 532.713,00 |
| 19.05.2026 | 17,94 | 18,06 | 17,45 | 17,56 | -1,46% | 679.824,00 |
| 18.05.2026 | 17,19 | 18,06 | 17,19 | 17,82 | 2,12% | 1.047.951,00 |
| 15.05.2026 | 17,10 | 17,45 | 16,91 | 17,45 | 1,81% | 705.461,00 |
| 14.05.2026 | 17,54 | 17,54 | 17,10 | 17,14 | -1,32% | 367.647,00 |
| 13.05.2026 | 17,45 | 17,55 | 17,37 | 17,37 | 0,06% | 509.994,00 |
| 12.05.2026 | 17,52 | 17,71 | 17,34 | 17,36 | -1,98% | 448.948,00 |
| 11.05.2026 | 17,34 | 17,82 | 17,34 | 17,71 | 1,78% | 935.347,00 |
| 08.05.2026 | 17,50 | 17,54 | 17,32 | 17,40 | -0,57% | 317.554,00 |
| 07.05.2026 | 17,66 | 17,76 | 17,50 | 17,50 | -0,40% | 579.524,00 |
| 06.05.2026 | 17,32 | 17,63 | 17,32 | 17,57 | 0,75% | 518.354,00 |
| 05.05.2026 | 17,43 | 17,53 | 17,35 | 17,44 | 0,11% | 364.099,00 |
| 04.05.2026 | 17,84 | 17,85 | 17,20 | 17,42 | -1,36% | 447.860,00 |
| 30.04.2026 | 17,63 | 17,82 | 17,52 | 17,66 | -0,90% | 489.852,00 |
| 29.04.2026 | 18,20 | 18,26 | 17,37 | 17,82 | -2,73% | 1.052.852,00 |
| 28.04.2026 | 18,32 | 18,62 | 18,29 | 18,32 | -0,33% | 520.748,00 |
| 27.04.2026 | 18,25 | 18,56 | 18,25 | 18,38 | 0,00% | 332.151,00 |
| 24.04.2026 | 18,30 | 18,64 | 18,25 | 18,38 | -0,11% | 306.191,00 |
| 23.04.2026 | 18,40 | 18,53 | 18,28 | 18,40 | 0,44% | 400.755,00 |
| 22.04.2026 | 18,51 | 18,70 | 18,27 | 18,32 | -1,87% | 549.074,00 |
| 21.04.2026 | 17,85 | 18,89 | 17,85 | 18,67 | 5,48% | 1.450.390,00 |
| 20.04.2026 | 17,40 | 17,70 | 17,36 | 17,70 | 0,34% | 426.870,00 |
| 17.04.2026 | 17,13 | 17,64 | 17,12 | 17,64 | 3,16% | 633.608,00 |
| 16.04.2026 | 17,38 | 17,45 | 17,04 | 17,10 | -1,10% | 688.749,00 |
| 15.04.2026 | 17,35 | 17,36 | 17,17 | 17,29 | -0,12% | 1.591.605,00 |
| 14.04.2026 | 17,27 | 17,35 | 17,07 | 17,31 | 0,76% | 944.094,00 |
| 13.04.2026 | 17,30 | 17,38 | 17,02 | 17,18 | -1,04% | 1.040.388,00 |
| 10.04.2026 | 17,50 | 17,61 | 17,25 | 17,36 | 0,00% | 2.519.234,00 |
| 09.04.2026 | 17,35 | 17,52 | 17,13 | 17,36 | -0,69% | 931.451,00 |
| 08.04.2026 | 17,79 | 17,99 | 17,47 | 17,48 | 1,86% | 2.091.863,00 |
| 07.04.2026 | 17,66 | 17,78 | 17,11 | 17,16 | -1,94% | 855.475,00 |
| 02.04.2026 | 17,14 | 17,50 | 17,08 | 17,50 | 0,98% | 697.962,00 |
| 01.04.2026 | 17,30 | 17,38 | 17,13 | 17,33 | 2,61% | 1.099.452,00 |
| 31.03.2026 | 16,90 | 17,05 | 16,67 | 16,89 | -0,24% | 823.849,00 |
| 30.03.2026 | 17,11 | 17,27 | 16,89 | 16,93 | -0,99% | 1.007.642,00 |
| 27.03.2026 | 17,50 | 17,55 | 17,03 | 17,10 | -2,34% | 844.835,00 |
| 26.03.2026 | 17,60 | 17,78 | 17,17 | 17,51 | 0,92% | 793.323,00 |
| 25.03.2026 | 17,60 | 17,77 | 16,86 | 17,35 | -1,36% | 2.619.875,00 |
| 24.03.2026 | 17,60 | 18,20 | 17,32 | 17,59 | 12,97% | 8.157.687,00 |
| 23.03.2026 | 14,80 | 15,67 | 14,75 | 15,57 | 3,59% | 1.535.917,00 |
| 20.03.2026 | 15,40 | 15,47 | 15,03 | 15,03 | -1,31% | 1.302.166,00 |
| 19.03.2026 | 15,41 | 15,48 | 15,07 | 15,23 | -3,97% | 1.483.674,00 |
| 18.03.2026 | 15,90 | 15,90 | 15,41 | 15,86 | -0,75% | 2.021.853,00 |
| 17.03.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 3,63% | 2.237.403,00 |
| 16.03.2026 | 14,72 | 15,42 | 14,59 | 15,42 | 4,90% | 1.756.595,00 |
| 13.03.2026 | 14,68 | 14,78 | 14,35 | 14,70 | -0,81% | 719.230,00 |
| 12.03.2026 | 14,90 | 15,09 | 14,82 | 14,82 | -1,72% | 378.554,00 |
| 11.03.2026 | 15,00 | 15,22 | 14,96 | 15,08 | -0,46% | 307.671,00 |
| 10.03.2026 | 15,24 | 15,35 | 15,11 | 15,15 | 1,47% | 471.533,00 |
| 09.03.2026 | 14,71 | 14,98 | 14,46 | 14,93 | -0,93% | 1.243.543,00 |
| 06.03.2026 | 15,34 | 15,45 | 15,06 | 15,07 | -1,12% | 583.829,00 |
| 05.03.2026 | 15,20 | 15,59 | 15,15 | 15,24 | -0,33% | 595.979,00 |
| 04.03.2026 | 14,77 | 15,42 | 14,68 | 15,29 | 2,62% | 1.227.213,00 |
| 03.03.2026 | 15,53 | 15,53 | 14,69 | 14,90 | -5,04% | 1.505.675,00 |
| 02.03.2026 | 15,82 | 15,87 | 15,60 | 15,69 | -4,10% | 1.094.967,00 |
| 27.02.2026 | 16,48 | 16,48 | 16,25 | 16,36 | -0,67% | 558.023,00 |
| 26.02.2026 | 16,29 | 16,54 | 16,18 | 16,47 | 1,54% | 520.004,00 |
| 25.02.2026 | 16,38 | 16,39 | 16,18 | 16,22 | -1,16% | 511.564,00 |
| 24.02.2026 | 16,39 | 16,54 | 16,24 | 16,41 | -0,06% | 470.049,00 |
| 23.02.2026 | 16,20 | 16,49 | 16,13 | 16,42 | 1,36% | 501.088,00 |
| 20.02.2026 | 16,43 | 16,43 | 16,10 | 16,20 | -0,86% | 745.065,00 |
| 19.02.2026 | 16,64 | 16,64 | 16,09 | 16,34 | -1,45% | 865.711,00 |
| 18.02.2026 | 17,10 | 17,24 | 16,08 | 16,58 | 2,54% | 2.328.920,00 |
| 17.02.2026 | 16,24 | 16,47 | 16,13 | 16,17 | -1,52% | 912.330,00 |
| 16.02.2026 | 16,50 | 16,59 | 16,42 | 16,42 | -1,20% | 241.906,00 |
| 13.02.2026 | 16,30 | 16,62 | 16,16 | 16,62 | 0,91% | 454.132,00 |
| 12.02.2026 | 16,74 | 16,74 | 16,33 | 16,47 | -0,66% | 973.254,00 |
| 11.02.2026 | 16,72 | 16,78 | 16,56 | 16,58 | -0,66% | 366.757,00 |
| 10.02.2026 | 16,45 | 16,69 | 16,45 | 16,69 | 1,89% | 450.011,00 |
| 09.02.2026 | 16,60 | 16,62 | 16,37 | 16,38 | -1,03% | 594.358,00 |
| 06.02.2026 | 16,90 | 16,90 | 15,82 | 16,55 | -2,36% | 1.496.044,00 |
| 05.02.2026 | 17,34 | 17,43 | 16,84 | 16,95 | -2,08% | 596.599,00 |
| 04.02.2026 | 16,80 | 17,40 | 16,72 | 17,31 | 3,16% | 1.107.959,00 |
| 03.02.2026 | 17,00 | 17,05 | 16,65 | 16,78 | -0,53% | 424.647,00 |
| 02.02.2026 | 16,75 | 16,98 | 16,57 | 16,87 | 0,36% | 554.103,00 |
| 30.01.2026 | 16,72 | 16,89 | 16,67 | 16,81 | 0,72% | 456.103,00 |
| 29.01.2026 | 16,74 | 16,88 | 16,66 | 16,69 | 0,06% | 421.149,00 |
| 28.01.2026 | 16,65 | 16,72 | 16,34 | 16,68 | -0,18% | 622.992,00 |
| 27.01.2026 | 16,80 | 16,96 | 16,68 | 16,71 | -0,71% | 496.702,00 |
| 26.01.2026 | 16,95 | 17,14 | 16,83 | 16,83 | 0,60% | 736.872,00 |
| 23.01.2026 | 16,75 | 16,86 | 16,60 | 16,73 | -0,36% | 566.047,00 |
| 22.01.2026 | 16,30 | 16,83 | 16,29 | 16,79 | 4,61% | 1.450.864,00 |
| 21.01.2026 | 15,81 | 16,26 | 15,80 | 16,05 | 2,62% | 878.590,00 |
| 20.01.2026 | 15,59 | 15,65 | 15,32 | 15,64 | 0,32% | 519.551,00 |
| 19.01.2026 | 16,05 | 16,16 | 15,50 | 15,59 | -3,53% | 957.292,00 |
| 16.01.2026 | 15,92 | 16,22 | 15,90 | 16,16 | 1,13% | 712.262,00 |
| 15.01.2026 | 16,19 | 16,22 | 15,77 | 15,98 | -0,87% | 525.470,00 |
| 14.01.2026 | 16,10 | 16,22 | 16,04 | 16,12 | 0,44% | 352.824,00 |
| 13.01.2026 | 16,03 | 16,21 | 15,95 | 16,05 | -0,25% | 337.473,00 |
| 12.01.2026 | 16,10 | 16,19 | 15,97 | 16,09 | 0,63% | 497.886,00 |
| 09.01.2026 | 15,75 | 16,08 | 15,71 | 15,99 | 2,04% | 1.123.833,00 |
| 08.01.2026 | 15,10 | 15,67 | 15,02 | 15,67 | 6,24% | 1.729.726,00 |
| 07.01.2026 | 15,26 | 15,26 | 14,56 | 14,75 | -3,22% | 1.162.792,00 |