16,015€
-0,74%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 16,20 | 16,38 | 16,14 | 16,14 | -1,77% | 6.604,00 |
| 17.07.2025 | 16,33 | 16,51 | 16,22 | 16,43 | 2,37% | 2.009,00 |
| 16.07.2025 | 16,19 | 16,31 | 16,05 | 16,05 | -0,68% | 12.431,00 |
| 15.07.2025 | 16,31 | 16,32 | 16,15 | 16,16 | -0,68% | 6.097,00 |
| 14.07.2025 | 16,47 | 16,47 | 16,27 | 16,27 | -1,87% | 3.905,00 |
| 11.07.2025 | 16,75 | 16,75 | 16,58 | 16,58 | -2,36% | 26,00 |
| 10.07.2025 | 16,84 | 16,98 | 16,84 | 16,98 | 2,60% | 2.534,00 |
| 09.07.2025 | 16,32 | 16,55 | 16,29 | 16,55 | -0,48% | 5.543,00 |
| 08.07.2025 | 16,52 | 16,67 | 16,51 | 16,63 | -0,83% | 620,00 |
| 07.07.2025 | 17,29 | 17,29 | 16,77 | 16,77 | -1,81% | 701,00 |
| 04.07.2025 | 17,10 | 17,10 | 16,96 | 17,08 | -0,52% | 10,00 |
| 03.07.2025 | 17,27 | 17,27 | 17,12 | 17,17 | -0,17% | 84,00 |
| 02.07.2025 | 17,14 | 17,20 | 17,14 | 17,20 | 0,41% | 204,00 |
| 01.07.2025 | 16,80 | 17,13 | 16,80 | 17,13 | 2,09% | 187,00 |
| 30.06.2025 | 16,82 | 16,85 | 16,77 | 16,78 | 2,07% | 1.132,00 |
| 27.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 1,17% | 2.100,00 |
| 26.06.2025 | 16,13 | 16,25 | 16,04 | 16,25 | 0,28% | 1.058,00 |
| 25.06.2025 | 16,80 | 16,83 | 16,17 | 16,21 | -3,88% | - |
| 24.06.2025 | 16,74 | 16,90 | 16,74 | 16,86 | 2,24% | 970,00 |
| 23.06.2025 | 16,45 | 16,49 | 16,28 | 16,49 | -0,48% | 1.205,00 |
| 20.06.2025 | 16,60 | 16,86 | 16,48 | 16,57 | 0,61% | - |
| 19.06.2025 | 16,48 | 16,48 | 16,47 | 16,47 | -1,50% | 350,00 |
| 18.06.2025 | 16,77 | 16,77 | 16,72 | 16,72 | -0,77% | 85,00 |
| 17.06.2025 | 16,57 | 16,85 | 16,57 | 16,85 | 0,12% | 1.199,00 |
| 16.06.2025 | 16,67 | 16,83 | 16,60 | 16,83 | 1,63% | 1.471,00 |
| 13.06.2025 | 16,74 | 16,74 | 16,54 | 16,56 | -1,90% | 642,00 |
| 12.06.2025 | 17,12 | 17,12 | 16,82 | 16,88 | -1,40% | 1.357,00 |
| 11.06.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,64% | 4,00 |
| 10.06.2025 | 16,97 | 17,23 | 16,97 | 17,23 | -0,12% | 2,00 |
| 09.06.2025 | 17,19 | 17,33 | 17,04 | 17,25 | 0,35% | 67,00 |
| 06.06.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 0,17% | 10,00 |
| 05.06.2025 | 17,20 | 17,45 | 17,16 | 17,16 | -0,35% | 1.256,00 |
| 04.06.2025 | 16,99 | 17,22 | 16,99 | 17,22 | 1,53% | 203,00 |
| 03.06.2025 | 16,61 | 17,04 | 16,61 | 16,96 | 2,11% | 1.328,00 |
| 02.06.2025 | 16,62 | 16,62 | 16,61 | 16,61 | -0,06% | 1.877,00 |
| 30.05.2025 | 16,86 | 16,90 | 16,62 | 16,62 | -0,60% | 2.312,00 |
| 29.05.2025 | 16,75 | 16,75 | 16,72 | 16,72 | 0,78% | 69,00 |
| 28.05.2025 | 16,78 | 16,78 | 16,59 | 16,59 | -1,95% | 336,00 |
| 27.05.2025 | 16,78 | 16,92 | 16,76 | 16,92 | 1,26% | 355,00 |
| 26.05.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 3,08% | 100,00 |
| 23.05.2025 | 16,50 | 16,50 | 16,21 | 16,21 | -3,11% | 3.971,00 |
| 22.05.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,36% | 25,00 |
| 21.05.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -0,18% | 200,00 |
| 20.05.2025 | 16,93 | 17,01 | 16,82 | 16,82 | -0,36% | 2.304,00 |
| 19.05.2025 | 16,95 | 16,95 | 16,88 | 16,88 | 1,32% | 37,00 |
| 16.05.2025 | 16,66 | 16,74 | 16,66 | 16,66 | -0,77% | 4.165,00 |
| 15.05.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -0,18% | 2,00 |
| 14.05.2025 | 17,02 | 17,02 | 16,82 | 16,82 | -1,98% | 2.610,00 |
| 13.05.2025 | 17,07 | 17,16 | 17,07 | 17,16 | -0,29% | 1.118,00 |
| 12.05.2025 | 17,19 | 17,27 | 17,19 | 17,21 | 1,83% | 3.796,00 |
| 09.05.2025 | 16,62 | 16,90 | 16,62 | 16,90 | 2,05% | 181,00 |
| 08.05.2025 | 16,57 | 16,57 | 16,56 | 16,56 | 0,85% | 1.906,00 |
| 07.05.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,85% | 102,00 |
| 06.05.2025 | 16,75 | 16,75 | 16,73 | 16,73 | -1,41% | 79,00 |
| 05.05.2025 | 16,71 | 16,97 | 16,71 | 16,97 | -0,82% | 1.254,00 |
| 02.05.2025 | 16,43 | 17,11 | 16,43 | 17,11 | 4,33% | 373,00 |
| 30.04.2025 | 16,63 | 16,72 | 16,40 | 16,40 | -2,15% | 959,00 |
| 29.04.2025 | 16,98 | 16,98 | 16,76 | 16,76 | 0,12% | 23,00 |
| 28.04.2025 | 16,39 | 16,74 | 16,39 | 16,74 | 2,32% | 330,00 |
| 25.04.2025 | 16,25 | 16,36 | 16,23 | 16,36 | 2,25% | 239,00 |
| 24.04.2025 | 16,06 | 16,06 | 16,00 | 16,00 | -0,74% | 479,00 |
| 23.04.2025 | 15,96 | 16,12 | 15,96 | 16,12 | 8,99% | 1.806,00 |
| 22.04.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -1,60% | 1,00 |
| 17.04.2025 | 14,79 | 15,03 | 14,79 | 15,03 | 0,54% | 2,00 |
| 16.04.2025 | 14,70 | 14,95 | 14,70 | 14,95 | 0,34% | 4.100,00 |
| 15.04.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -4,91% | 107,00 |
| 14.04.2025 | 15,70 | 15,70 | 15,54 | 15,67 | 2,49% | 1.368,00 |
| 11.04.2025 | 15,48 | 15,48 | 15,05 | 15,29 | 0,13% | 1.583,00 |
| 10.04.2025 | 15,19 | 15,27 | 15,19 | 15,27 | 7,54% | 483,00 |
| 09.04.2025 | 14,19 | 14,33 | 14,19 | 14,20 | -3,47% | 4.056,00 |
| 08.04.2025 | 14,61 | 14,71 | 14,61 | 14,71 | -1,21% | 50,00 |
| 07.04.2025 | 14,59 | 14,89 | 14,23 | 14,89 | -0,73% | 2.360,00 |
| 04.04.2025 | 15,29 | 15,40 | 14,88 | 15,00 | -1,90% | 1.035,00 |
| 03.04.2025 | 15,59 | 15,59 | 15,28 | 15,29 | -3,87% | 1.425,00 |
| 02.04.2025 | 16,04 | 16,04 | 15,91 | 15,91 | -0,13% | 110,00 |
| 01.04.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,82% | 1,00 |
| 31.03.2025 | 16,42 | 16,42 | 15,80 | 15,80 | -4,21% | 907,00 |
| 28.03.2025 | 16,17 | 16,81 | 16,15 | 16,49 | 1,51% | - |
| 27.03.2025 | 16,08 | 16,25 | 16,04 | 16,25 | 1,21% | 5.875,00 |
| 26.03.2025 | 16,29 | 16,36 | 16,05 | 16,05 | -2,73% | 4.643,00 |
| 25.03.2025 | 16,47 | 16,50 | 16,47 | 16,50 | 1,85% | 5.595,00 |
| 24.03.2025 | 16,37 | 16,37 | 16,20 | 16,20 | -1,37% | 4.812,00 |
| 21.03.2025 | 17,57 | 17,57 | 16,19 | 16,43 | -7,20% | 18.921,00 |
| 20.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,25% | 400,00 |
| 19.03.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,89% | 40,00 |
| 18.03.2025 | 17,65 | 17,84 | 17,50 | 17,50 | -1,44% | 1.854,00 |
| 17.03.2025 | 17,40 | 17,76 | 17,40 | 17,76 | 1,54% | 164,00 |
| 14.03.2025 | 17,61 | 17,75 | 17,49 | 17,49 | -0,43% | 1.460,00 |
| 13.03.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -1,10% | 2,00 |
| 12.03.2025 | 18,03 | 18,03 | 17,57 | 17,76 | -1,11% | 2.813,00 |
| 11.03.2025 | 18,00 | 18,00 | 17,96 | 17,96 | -1,26% | 40,00 |
| 10.03.2025 | 18,49 | 18,56 | 18,19 | 18,19 | 1,91% | 448,00 |
| 07.03.2025 | 17,65 | 17,85 | 17,65 | 17,85 | -0,14% | 835,00 |
| 06.03.2025 | 18,35 | 18,35 | 17,83 | 17,87 | -1,22% | 388,00 |
| 05.03.2025 | 18,13 | 18,16 | 18,09 | 18,09 | 1,37% | 4.617,00 |
| 04.03.2025 | 18,20 | 18,37 | 17,85 | 17,85 | -1,95% | 2.915,00 |
| 03.03.2025 | 18,06 | 18,37 | 18,06 | 18,20 | 2,54% | 7.910,00 |
| 28.02.2025 | 18,99 | 18,99 | 17,75 | 17,75 | -6,23% | 2.329,00 |
| 27.02.2025 | 19,06 | 19,11 | 18,91 | 18,93 | -1,23% | 1.424,00 |
| 26.02.2025 | 18,95 | 19,17 | 18,95 | 19,17 | 1,94% | 2.185,00 |