15,040€
-0,40%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,05 | 15,23 | 14,99 | 15,13 | 0,27% | 1.745,00 |
| 11.12.2025 | 14,77 | 15,10 | 14,77 | 15,09 | 1,48% | 2.978,00 |
| 10.12.2025 | 14,65 | 14,94 | 14,63 | 14,87 | 0,61% | 428,00 |
| 09.12.2025 | 14,72 | 14,84 | 14,69 | 14,78 | -0,27% | 1.339,00 |
| 08.12.2025 | 15,18 | 15,18 | 14,82 | 14,82 | -2,69% | 4.288,00 |
| 05.12.2025 | 14,81 | 15,23 | 14,81 | 15,23 | 1,74% | 8.778,00 |
| 04.12.2025 | 14,89 | 15,12 | 14,72 | 14,97 | 0,94% | 2.202,00 |
| 03.12.2025 | 14,48 | 14,83 | 14,48 | 14,83 | 1,71% | 5.322,00 |
| 02.12.2025 | 14,76 | 14,76 | 14,50 | 14,58 | -0,27% | 293,00 |
| 01.12.2025 | 14,62 | 14,62 | 14,49 | 14,62 | -0,48% | 839,00 |
| 28.11.2025 | 14,55 | 14,69 | 14,52 | 14,69 | 0,96% | 39,00 |
| 27.11.2025 | 14,54 | 14,55 | 14,53 | 14,55 | 0,62% | 3.176,00 |
| 26.11.2025 | 14,28 | 14,46 | 14,28 | 14,46 | 0,84% | 475,00 |
| 25.11.2025 | 14,31 | 14,35 | 14,12 | 14,34 | 1,20% | 454,00 |
| 24.11.2025 | 14,31 | 14,34 | 14,17 | 14,17 | 0,07% | 1.171,00 |
| 21.11.2025 | 13,96 | 14,29 | 13,76 | 14,16 | 3,28% | 3.513,00 |
| 20.11.2025 | 14,04 | 14,06 | 13,71 | 13,71 | -3,25% | 461,00 |
| 19.11.2025 | 14,20 | 14,29 | 13,97 | 14,17 | -0,49% | 332,00 |
| 18.11.2025 | 14,31 | 14,31 | 14,16 | 14,24 | -1,04% | 537,00 |
| 17.11.2025 | 14,80 | 14,80 | 14,35 | 14,39 | -2,90% | 280,00 |
| 14.11.2025 | 14,94 | 14,94 | 14,65 | 14,82 | -1,00% | 3.285,00 |
| 13.11.2025 | 15,20 | 15,23 | 14,86 | 14,97 | -0,73% | 4.765,00 |
| 12.11.2025 | 15,04 | 15,20 | 15,00 | 15,08 | 0,27% | 10.766,00 |
| 11.11.2025 | 14,38 | 15,04 | 14,37 | 15,04 | 5,62% | 2.453,00 |
| 10.11.2025 | 14,42 | 14,43 | 14,18 | 14,24 | -0,84% | 2.086,00 |
| 07.11.2025 | 14,48 | 14,51 | 14,19 | 14,36 | -0,62% | 3.687,00 |
| 06.11.2025 | 14,78 | 14,80 | 14,45 | 14,45 | -2,43% | 6.356,00 |
| 05.11.2025 | 14,74 | 14,85 | 14,74 | 14,81 | 0,34% | 1.149,00 |
| 04.11.2025 | 14,78 | 14,84 | 14,73 | 14,76 | -1,01% | 3.228,00 |
| 03.11.2025 | 14,89 | 15,08 | 14,62 | 14,91 | 1,71% | 9.555,00 |
| 31.10.2025 | 14,07 | 14,91 | 14,07 | 14,66 | 4,71% | 54.874,00 |
| 30.10.2025 | 13,64 | 15,00 | 13,51 | 14,00 | 2,79% | 4.696,00 |
| 29.10.2025 | 13,80 | 13,80 | 13,62 | 13,62 | -1,80% | 6.824,00 |
| 28.10.2025 | 14,01 | 14,01 | 13,87 | 13,87 | -1,07% | 858,00 |
| 27.10.2025 | 14,01 | 14,14 | 14,01 | 14,02 | 0,07% | 3.200,00 |
| 24.10.2025 | 14,16 | 14,16 | 14,00 | 14,01 | -1,20% | 2.134,00 |
| 23.10.2025 | 14,21 | 14,21 | 14,05 | 14,18 | -0,07% | 1.059,00 |
| 22.10.2025 | 14,30 | 14,30 | 14,08 | 14,19 | -1,18% | 3.378,00 |
| 21.10.2025 | 14,09 | 14,36 | 14,09 | 14,36 | 1,84% | 2.731,00 |
| 20.10.2025 | 14,10 | 14,22 | 13,98 | 14,10 | 1,00% | 17.262,00 |
| 17.10.2025 | 13,73 | 13,98 | 13,58 | 13,96 | 2,42% | 2.463,00 |
| 16.10.2025 | 13,74 | 13,88 | 13,63 | 13,63 | -0,66% | 7.780,00 |
| 15.10.2025 | 13,48 | 13,73 | 13,48 | 13,72 | 2,62% | 1.473,00 |
| 14.10.2025 | 13,34 | 13,37 | 13,10 | 13,37 | 1,06% | 9.133,00 |
| 13.10.2025 | 13,43 | 13,54 | 13,20 | 13,23 | -0,53% | 3.112,00 |
| 10.10.2025 | 13,31 | 13,53 | 13,30 | 13,30 | -0,82% | 5.885,00 |
| 09.10.2025 | 14,10 | 14,16 | 13,31 | 13,41 | -6,75% | 23.299,00 |
| 08.10.2025 | 14,21 | 14,38 | 14,14 | 14,38 | 1,41% | 3.294,00 |
| 07.10.2025 | 13,97 | 14,20 | 13,97 | 14,18 | 2,31% | 6.120,00 |
| 06.10.2025 | 13,97 | 13,97 | 13,79 | 13,86 | 0,95% | 11.853,00 |
| 03.10.2025 | 13,83 | 13,83 | 13,73 | 13,73 | -0,58% | 6.042,00 |
| 02.10.2025 | 13,88 | 13,96 | 13,80 | 13,81 | -0,22% | 3.147,00 |
| 01.10.2025 | 13,79 | 13,90 | 13,79 | 13,84 | 0,58% | 4.123,00 |
| 30.09.2025 | 13,95 | 13,95 | 13,63 | 13,76 | -1,36% | 2.269,00 |
| 29.09.2025 | 14,12 | 14,12 | 13,69 | 13,95 | -0,85% | 11.254,00 |
| 26.09.2025 | 14,03 | 14,10 | 13,99 | 14,07 | 0,00% | 7.128,00 |
| 25.09.2025 | 14,25 | 14,25 | 14,07 | 14,07 | -1,88% | 7.441,00 |
| 24.09.2025 | 14,32 | 14,34 | 14,26 | 14,34 | -0,55% | 7.731,00 |
| 23.09.2025 | 14,27 | 14,42 | 14,27 | 14,42 | 1,84% | 2.127,00 |
| 22.09.2025 | 14,33 | 14,33 | 14,16 | 14,16 | -1,19% | 2.909,00 |
| 19.09.2025 | 14,34 | 14,41 | 14,26 | 14,33 | 0,21% | 7.858,00 |
| 18.09.2025 | 14,50 | 14,54 | 14,30 | 14,30 | -0,35% | 2.640,00 |
| 17.09.2025 | 14,68 | 14,68 | 14,35 | 14,35 | -2,11% | 20.473,00 |
| 16.09.2025 | 14,93 | 14,93 | 14,66 | 14,66 | -1,41% | 4.696,00 |
| 15.09.2025 | 14,72 | 15,14 | 14,72 | 14,87 | 1,36% | 1.300,00 |
| 12.09.2025 | 14,60 | 14,75 | 14,52 | 14,67 | -1,08% | 18.908,00 |
| 11.09.2025 | 14,94 | 15,03 | 14,81 | 14,83 | 0,71% | 563,00 |
| 10.09.2025 | 16,12 | 16,12 | 14,42 | 14,73 | -8,46% | 8.507,00 |
| 09.09.2025 | 16,02 | 16,16 | 16,00 | 16,09 | -0,03% | 5.225,00 |
| 08.09.2025 | 16,10 | 16,17 | 15,99 | 16,09 | -0,56% | 802,00 |
| 05.09.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,25% | 600,00 |
| 04.09.2025 | 16,28 | 16,32 | 16,22 | 16,22 | 0,75% | 8.100,00 |
| 03.09.2025 | 15,73 | 16,12 | 15,59 | 16,10 | 0,75% | 9.244,00 |
| 02.09.2025 | 16,06 | 16,06 | 15,98 | 15,98 | -0,56% | 5.572,00 |
| 01.09.2025 | 16,22 | 16,22 | 16,07 | 16,07 | -2,07% | 2.307,00 |
| 29.08.2025 | 16,44 | 16,44 | 16,41 | 16,41 | 0,55% | 162,00 |
| 28.08.2025 | 16,24 | 16,50 | 16,24 | 16,32 | 1,75% | 6.601,00 |
| 27.08.2025 | 16,00 | 16,04 | 15,85 | 16,04 | 0,06% | 704,00 |
| 26.08.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,25% | 828,00 |
| 25.08.2025 | 16,20 | 16,20 | 16,07 | 16,07 | -0,19% | 3.769,00 |
| 22.08.2025 | 16,05 | 16,10 | 16,05 | 16,10 | 1,51% | 6.124,00 |
| 21.08.2025 | 15,98 | 15,98 | 15,84 | 15,86 | -2,22% | 11.491,00 |
| 20.08.2025 | 16,18 | 16,22 | 16,18 | 16,22 | 0,43% | 20,00 |
| 19.08.2025 | 16,10 | 16,26 | 16,10 | 16,15 | 1,25% | 5.104,00 |
| 18.08.2025 | 15,94 | 15,95 | 15,86 | 15,95 | -0,68% | 1.236,00 |
| 15.08.2025 | 16,19 | 16,19 | 16,04 | 16,06 | 0,50% | 6.463,00 |
| 14.08.2025 | 16,19 | 16,19 | 15,91 | 15,98 | -1,24% | 4.816,00 |
| 13.08.2025 | 15,85 | 16,19 | 15,85 | 16,18 | 1,31% | 8.658,00 |
| 12.08.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -0,19% | 1,00 |
| 11.08.2025 | 16,24 | 16,24 | 16,00 | 16,00 | -0,93% | 1.184,00 |
| 08.08.2025 | 16,26 | 16,26 | 16,14 | 16,15 | 0,75% | 2.424,00 |
| 07.08.2025 | 15,85 | 16,03 | 15,79 | 16,03 | 0,82% | 2.583,00 |
| 06.08.2025 | 15,80 | 15,90 | 15,75 | 15,90 | 0,44% | 699,00 |
| 05.08.2025 | 15,88 | 15,97 | 15,83 | 15,83 | -0,69% | 1.169,00 |
| 04.08.2025 | 16,19 | 16,19 | 15,93 | 15,94 | -1,12% | 6.712,00 |
| 01.08.2025 | 16,15 | 16,15 | 16,10 | 16,12 | -2,07% | 6.025,00 |
| 31.07.2025 | 16,79 | 16,79 | 16,46 | 16,46 | -1,44% | 6.987,00 |
| 30.07.2025 | 16,94 | 16,94 | 16,70 | 16,70 | -0,54% | 1.836,00 |
| 29.07.2025 | 16,47 | 16,95 | 16,47 | 16,79 | 3,32% | 4.291,00 |
| 28.07.2025 | 16,58 | 16,58 | 16,25 | 16,25 | 0,56% | 3.753,00 |