17,810€
-1,87%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,04 | 18,04 | 17,60 | 17,79 | -1,98% | - |
| 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 |
| 02.06.2026 | 15,94 | 16,06 | 15,82 | 15,93 | 0,44% | 289.473,00 |
| 01.06.2026 | 16,10 | 16,21 | 15,84 | 15,86 | -1,67% | 663.789,00 |
| 29.05.2026 | 15,95 | 16,26 | 15,92 | 16,13 | 1,19% | 1.233.884,00 |
| 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 |