19,470€
0,15%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,05 | 19,53 | 18,99 | 19,35 | 0,94% | 632,00 |
| 19.10.2026 | 19,60 | 19,61 | 19,17 | 19,17 | -0,67% | 1.479,00 |
| 16.10.2026 | 19,27 | 19,63 | 19,27 | 19,30 | 0,05% | 1.023,00 |
| 15.10.2026 | 19,00 | 19,38 | 19,00 | 19,29 | 0,36% | 1.699,00 |
| 14.10.2026 | 18,53 | 19,36 | 18,53 | 19,22 | 3,39% | 4.019,00 |
| 13.10.2026 | 18,53 | 18,73 | 18,50 | 18,59 | 2,82% | 1.844,00 |
| 12.10.2026 | 18,21 | 18,26 | 18,08 | 18,08 | -0,50% | 1.026,00 |
| 09.10.2026 | 18,05 | 18,31 | 18,01 | 18,17 | 0,66% | 202,00 |
| 08.10.2026 | 18,19 | 18,19 | 17,91 | 18,05 | -1,10% | 1.614,00 |
| 07.10.2026 | 18,09 | 18,27 | 18,09 | 18,25 | 0,44% | 1.297,00 |
| 06.10.2026 | 17,93 | 18,33 | 17,93 | 18,17 | 1,45% | 782,00 |
| 05.10.2026 | 17,65 | 17,91 | 17,59 | 17,91 | 1,76% | 235,00 |
| 02.10.2026 | 17,80 | 17,98 | 17,60 | 17,60 | -0,85% | 530,00 |
| 01.10.2026 | 18,03 | 18,11 | 17,71 | 17,75 | -1,93% | 661,00 |
| 30.09.2026 | 17,87 | 18,25 | 17,85 | 18,10 | 2,72% | 332,00 |
| 29.09.2026 | 18,00 | 18,00 | 17,62 | 17,62 | -1,84% | 585,00 |
| 28.09.2026 | 17,91 | 18,13 | 17,76 | 17,95 | 0,73% | 801,00 |
| 25.09.2026 | 17,81 | 17,94 | 17,71 | 17,82 | 0,17% | 825,00 |
| 24.09.2026 | 17,73 | 17,91 | 17,73 | 17,79 | 2,83% | 258,00 |
| 23.09.2026 | 17,56 | 17,56 | 17,30 | 17,30 | -1,09% | 735,00 |
| 22.09.2026 | 17,31 | 17,68 | 17,31 | 17,49 | 2,88% | 47,00 |
| 21.09.2026 | 17,03 | 17,10 | 16,90 | 17,00 | 0,89% | 3.358,00 |
| 18.09.2026 | 16,86 | 16,88 | 16,73 | 16,85 | -0,12% | 1.442,00 |
| 17.09.2026 | 17,07 | 17,14 | 16,87 | 16,87 | -0,24% | 598,00 |
| 16.09.2026 | 17,13 | 17,13 | 16,85 | 16,91 | -1,69% | 1.005,00 |
| 15.09.2026 | 17,65 | 17,65 | 16,87 | 17,20 | -2,99% | 2.930,00 |
| 14.09.2026 | 17,46 | 17,83 | 17,31 | 17,73 | 1,72% | 1.917,00 |
| 11.09.2026 | 17,43 | 17,52 | 17,40 | 17,43 | 0,40% | 475,00 |
| 10.09.2026 | 17,78 | 17,78 | 17,36 | 17,36 | -2,31% | 173,00 |
| 09.09.2026 | 17,63 | 17,95 | 17,59 | 17,77 | -2,20% | 349,00 |
| 08.09.2026 | 18,19 | 18,46 | 18,17 | 18,17 | -0,33% | 455,00 |
| 07.09.2026 | 18,54 | 18,54 | 18,13 | 18,23 | -0,22% | 536,00 |
| 04.09.2026 | 18,36 | 18,39 | 18,27 | 18,27 | 0,27% | 1.023,00 |
| 03.09.2026 | 18,29 | 18,29 | 18,12 | 18,22 | -0,22% | 769,00 |
| 02.09.2026 | 18,30 | 18,37 | 18,25 | 18,26 | -0,44% | 384,00 |
| 01.09.2026 | 18,44 | 18,60 | 18,21 | 18,34 | -0,43% | 151,00 |
| 31.08.2026 | 18,10 | 18,54 | 18,08 | 18,42 | 0,93% | 2.358,00 |
| 28.08.2026 | 18,30 | 18,58 | 18,05 | 18,25 | 0,88% | 2.442,00 |
| 27.08.2026 | 18,34 | 18,34 | 17,94 | 18,09 | 0,00% | 210,00 |
| 26.08.2026 | 17,87 | 18,26 | 17,87 | 18,09 | 1,69% | 735,00 |
| 25.08.2026 | 17,33 | 17,84 | 17,33 | 17,79 | 2,12% | 2.471,00 |
| 24.08.2026 | 17,10 | 17,45 | 17,10 | 17,42 | 1,81% | 868,00 |
| 21.08.2026 | 17,10 | 17,24 | 17,08 | 17,11 | -0,52% | 330,00 |
| 20.08.2026 | 17,11 | 17,20 | 17,03 | 17,20 | 1,12% | 133,00 |
| 19.08.2026 | 16,77 | 17,13 | 16,77 | 17,01 | 1,49% | 803,00 |
| 18.08.2026 | 16,90 | 16,94 | 16,76 | 16,76 | -0,53% | 497,00 |
| 17.08.2026 | 17,06 | 17,06 | 16,78 | 16,85 | -1,00% | 3.350,00 |
| 14.08.2026 | 17,15 | 17,15 | 16,96 | 17,02 | -0,87% | 390,00 |
| 13.08.2026 | 17,15 | 17,36 | 17,15 | 17,17 | 1,06% | 3.384,00 |
| 12.08.2026 | 16,93 | 16,99 | 16,93 | 16,99 | -1,22% | 106,00 |
| 11.08.2026 | 17,02 | 17,20 | 17,02 | 17,20 | 1,00% | 360,00 |
| 10.08.2026 | 16,96 | 17,03 | 16,82 | 17,03 | 0,47% | 445,00 |
| 07.08.2026 | 16,87 | 16,95 | 16,77 | 16,95 | 0,30% | 787,00 |
| 06.08.2026 | 17,10 | 17,13 | 16,88 | 16,90 | -0,41% | 75,00 |
| 05.08.2026 | 16,75 | 16,97 | 16,63 | 16,97 | 1,68% | 3.420,00 |
| 04.08.2026 | 16,51 | 16,71 | 16,51 | 16,69 | 0,85% | 458,00 |
| 03.08.2026 | 16,67 | 16,81 | 16,38 | 16,55 | -0,12% | 1.613,00 |
| 31.07.2026 | 16,98 | 16,98 | 16,57 | 16,57 | -0,06% | 2.371,00 |
| 30.07.2026 | 16,38 | 16,65 | 16,38 | 16,58 | 0,79% | 1.273,00 |
| 29.07.2026 | 16,55 | 16,59 | 16,42 | 16,45 | -0,96% | 394,00 |
| 28.07.2026 | 16,50 | 16,61 | 16,43 | 16,61 | 0,54% | 89,00 |
| 27.07.2026 | 16,57 | 16,76 | 16,51 | 16,52 | 0,73% | 752,00 |
| 24.07.2026 | 16,51 | 16,51 | 16,40 | 16,40 | -0,97% | 66,00 |
| 23.07.2026 | 16,56 | 16,58 | 16,28 | 16,56 | -0,96% | 1.257,00 |
| 22.07.2026 | 16,86 | 17,05 | 16,69 | 16,72 | -0,77% | 647,00 |
| 21.07.2026 | 16,80 | 16,96 | 16,68 | 16,85 | 0,30% | 377,00 |
| 20.07.2026 | 16,65 | 16,98 | 16,65 | 16,80 | 0,60% | 205,00 |
| 17.07.2026 | 16,58 | 16,81 | 16,58 | 16,70 | 0,00% | 407,00 |
| 16.07.2026 | 16,68 | 16,76 | 16,60 | 16,70 | 0,78% | 196,00 |
| 15.07.2026 | 16,56 | 16,73 | 16,55 | 16,57 | -0,72% | 64,00 |
| 14.07.2026 | 16,62 | 16,69 | 16,48 | 16,69 | 0,30% | 299,00 |
| 13.07.2026 | 16,70 | 16,89 | 16,44 | 16,64 | -0,54% | 1.057,00 |
| 10.07.2026 | 16,89 | 16,89 | 16,73 | 16,73 | -1,24% | 12,00 |
| 09.07.2026 | 16,92 | 16,94 | 16,75 | 16,94 | -0,47% | 24,00 |
| 08.07.2026 | 17,02 | 17,16 | 16,77 | 17,02 | -0,35% | 812,00 |
| 07.07.2026 | 16,82 | 17,15 | 16,68 | 17,08 | 2,09% | 2.411,00 |
| 06.07.2026 | 16,84 | 17,04 | 16,65 | 16,73 | -1,41% | 910,00 |
| 03.07.2026 | 16,89 | 16,97 | 16,76 | 16,97 | 1,19% | 195,00 |
| 02.07.2026 | 16,53 | 16,90 | 16,50 | 16,77 | 1,39% | 1.106,00 |
| 01.07.2026 | 16,22 | 16,56 | 16,17 | 16,54 | 2,29% | 1.404,00 |
| 30.06.2026 | 16,36 | 16,36 | 16,02 | 16,17 | -0,43% | 1.274,00 |
| 29.06.2026 | 16,03 | 16,37 | 16,03 | 16,24 | 3,11% | 2.163,00 |
| 26.06.2026 | 15,81 | 15,96 | 15,75 | 15,75 | -1,19% | 112,00 |
| 25.06.2026 | 16,01 | 16,02 | 15,94 | 15,94 | -0,99% | 78,00 |
| 24.06.2026 | 15,84 | 16,16 | 15,84 | 16,10 | 1,83% | 1.341,00 |
| 23.06.2026 | 15,86 | 15,95 | 15,70 | 15,81 | -0,13% | 517,00 |
| 22.06.2026 | 16,11 | 16,29 | 15,83 | 15,83 | -1,74% | 2.304,00 |
| 19.06.2026 | 16,11 | 16,15 | 16,00 | 16,11 | -0,43% | 610,00 |
| 18.06.2026 | 16,14 | 16,18 | 15,81 | 16,18 | -0,06% | 2.592,00 |
| 17.06.2026 | 16,22 | 16,33 | 15,99 | 16,19 | 0,62% | 2.792,00 |
| 16.06.2026 | 16,22 | 16,38 | 16,08 | 16,09 | -1,65% | 1.141,00 |
| 15.06.2026 | 16,36 | 16,72 | 16,29 | 16,36 | -1,68% | 2.427,00 |
| 12.06.2026 | 16,91 | 16,91 | 16,64 | 16,64 | -1,13% | 1.718,00 |
| 11.06.2026 | 16,59 | 16,83 | 16,50 | 16,83 | 1,57% | 1.396,00 |
| 10.06.2026 | 16,57 | 16,69 | 16,41 | 16,57 | 0,55% | 1.249,00 |
| 09.06.2026 | 16,30 | 16,81 | 15,99 | 16,48 | 1,10% | 9.774,00 |
| 08.06.2026 | 15,92 | 16,30 | 15,90 | 16,30 | 2,90% | 1.963,00 |
| 05.06.2026 | 15,81 | 16,12 | 15,81 | 15,84 | -1,06% | 477,00 |
| 04.06.2026 | 15,75 | 16,12 | 15,64 | 16,01 | 1,91% | 2.441,00 |
| 03.06.2026 | 15,97 | 15,99 | 15,66 | 15,71 | -1,44% | 2.982,00 |