19,848€
6,25%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,71 | 19,70 | 18,62 | 19,53 | 4,52% | 1.320,00 |
| 29.01.2025 | 18,92 | 18,92 | 18,68 | 18,68 | -0,93% | 241,00 |
| 28.01.2025 | 19,18 | 19,18 | 18,79 | 18,86 | 0,16% | 6.405,00 |
| 27.01.2025 | 18,40 | 18,83 | 18,40 | 18,83 | 1,25% | 2.782,00 |
| 24.01.2025 | 18,68 | 19,07 | 18,58 | 18,59 | -0,09% | - |
| 23.01.2025 | 18,39 | 18,61 | 18,39 | 18,61 | -0,21% | 191,00 |
| 22.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 3,24% | 2.000,00 |
| 21.01.2025 | 18,01 | 18,07 | 17,98 | 18,07 | -0,19% | 161,00 |
| 20.01.2025 | 18,38 | 18,50 | 18,02 | 18,10 | 0,28% | 1.357,00 |
| 17.01.2025 | 18,12 | 18,12 | 18,05 | 18,05 | -0,22% | 500,00 |
| 16.01.2025 | 17,63 | 18,09 | 17,63 | 18,09 | 5,60% | 2.503,00 |
| 15.01.2025 | 17,15 | 17,15 | 17,13 | 17,13 | -1,55% | 7,00 |
| 14.01.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -1,19% | 2.226,00 |
| 13.01.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -0,84% | 2.220,00 |
| 10.01.2025 | 17,90 | 17,90 | 17,76 | 17,76 | -2,14% | 1.290,00 |
| 09.01.2025 | 17,98 | 18,27 | 17,92 | 18,15 | 0,82% | - |
| 08.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,01% | 10,00 |
| 07.01.2025 | 17,95 | 18,31 | 17,94 | 18,00 | 0,71% | - |
| 06.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -1,09% | 300,00 |
| 03.01.2025 | 18,24 | 18,37 | 17,96 | 18,07 | -1,70% | - |
| 02.01.2025 | 18,02 | 18,39 | 17,91 | 18,39 | 2,28% | 1.163,00 |
| 30.12.2024 | 17,76 | 17,98 | 17,76 | 17,98 | 1,13% | 1.024,00 |
| 27.12.2024 | 17,85 | 17,85 | 17,78 | 17,78 | 0,34% | 476,00 |
| 23.12.2024 | 17,30 | 17,72 | 17,30 | 17,72 | 1,84% | 1.428,00 |
| 20.12.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -1,14% | 2.300,00 |
| 19.12.2024 | 17,75 | 17,75 | 17,60 | 17,60 | -2,68% | 910,00 |
| 18.12.2024 | 18,24 | 18,24 | 18,00 | 18,08 | -0,90% | 2.755,00 |
| 17.12.2024 | 18,60 | 18,60 | 18,23 | 18,25 | -3,29% | 723,00 |
| 16.12.2024 | 18,88 | 18,88 | 18,58 | 18,87 | -0,74% | 1.752,00 |
| 13.12.2024 | 19,19 | 19,19 | 19,01 | 19,01 | 0,18% | 414,00 |
| 12.12.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,58% | 64,00 |
| 11.12.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,26% | 22,00 |
| 10.12.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -1,44% | 1.000,00 |
| 09.12.2024 | 19,16 | 19,50 | 19,16 | 19,41 | 3,33% | 3.164,00 |
| 06.12.2024 | 18,65 | 19,02 | 18,65 | 18,79 | -4,08% | 395,00 |
| 05.12.2024 | 19,77 | 19,77 | 19,59 | 19,59 | -3,14% | 290,00 |
| 04.12.2024 | 20,50 | 20,50 | 20,22 | 20,22 | -0,15% | 125,00 |
| 03.12.2024 | 20,20 | 20,25 | 20,18 | 20,25 | 0,47% | 385,00 |
| 02.12.2024 | 19,77 | 20,29 | 19,71 | 20,16 | 1,31% | - |
| 29.11.2024 | 19,64 | 20,01 | 19,58 | 19,90 | 1,11% | - |
| 28.11.2024 | 19,88 | 20,03 | 19,66 | 19,68 | -0,94% | - |
| 27.11.2024 | 20,02 | 20,02 | 19,87 | 19,87 | 0,26% | 89,00 |
| 26.11.2024 | 19,79 | 19,97 | 19,65 | 19,81 | -0,36% | - |
| 25.11.2024 | 19,59 | 19,89 | 19,59 | 19,89 | 4,27% | 4.449,00 |
| 22.11.2024 | 19,19 | 19,19 | 19,07 | 19,07 | 2,53% | 1.460,00 |
| 21.11.2024 | 18,62 | 18,65 | 18,60 | 18,60 | -0,44% | 4.464,00 |
| 20.11.2024 | 18,76 | 18,87 | 18,57 | 18,68 | -2,95% | - |
| 19.11.2024 | 18,95 | 19,25 | 18,95 | 19,25 | 1,69% | 1.320,00 |
| 18.11.2024 | 19,20 | 19,20 | 18,93 | 18,93 | -1,43% | 1.161,00 |
| 15.11.2024 | 19,16 | 19,21 | 19,16 | 19,21 | -0,36% | 24,00 |
| 14.11.2024 | 19,12 | 19,28 | 19,12 | 19,28 | 0,77% | 825,00 |
| 13.11.2024 | 19,35 | 19,45 | 19,03 | 19,13 | -1,51% | - |
| 12.11.2024 | 19,56 | 19,68 | 19,42 | 19,42 | -1,70% | 190,00 |
| 11.11.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 0,15% | 1,00 |
| 08.11.2024 | 20,04 | 20,10 | 19,54 | 19,73 | -2,25% | - |
| 07.11.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 3,38% | 30,00 |
| 06.11.2024 | 20,04 | 20,37 | 19,43 | 19,52 | -3,41% | - |
| 05.11.2024 | 20,30 | 20,30 | 20,21 | 20,21 | -2,08% | 1.053,00 |
| 04.11.2024 | 20,78 | 20,78 | 20,43 | 20,64 | 0,15% | 2.274,00 |
| 01.11.2024 | 20,61 | 20,61 | 20,61 | 20,61 | -2,32% | 970,00 |
| 31.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,36% | 50,00 |
| 30.10.2024 | 19,94 | 21,74 | 19,90 | 21,61 | 10,11% | 7.845,00 |
| 29.10.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -1,36% | 190,00 |
| 28.10.2024 | 19,75 | 19,90 | 19,75 | 19,90 | 2,68% | 500,00 |
| 25.10.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -1,90% | 33,00 |
| 24.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,84% | 1,00 |
| 23.10.2024 | 19,35 | 19,59 | 19,35 | 19,59 | 1,87% | 4.501,00 |
| 22.10.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 2,32% | 150,00 |
| 21.10.2024 | 18,81 | 18,81 | 18,79 | 18,79 | -1,60% | 311,00 |
| 18.10.2024 | 18,99 | 19,43 | 18,92 | 19,10 | 1,62% | - |
| 17.10.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 0,40% | 40,00 |
| 16.10.2024 | 18,65 | 18,72 | 18,65 | 18,72 | -0,61% | 19,00 |
| 15.10.2024 | 19,18 | 19,18 | 18,83 | 18,83 | -3,76% | 258,00 |
| 14.10.2024 | 19,58 | 19,58 | 19,36 | 19,57 | -0,60% | 3.329,00 |
| 11.10.2024 | 19,73 | 19,94 | 19,58 | 19,68 | 0,22% | - |
| 10.10.2024 | 19,65 | 19,65 | 19,64 | 19,64 | -0,73% | 1.040,00 |
| 09.10.2024 | 19,92 | 19,92 | 19,79 | 19,79 | -1,54% | 1.450,00 |
| 08.10.2024 | 19,96 | 20,33 | 19,64 | 20,10 | 0,17% | - |
| 07.10.2024 | 20,04 | 20,06 | 19,90 | 20,06 | -0,15% | 48,00 |
| 04.10.2024 | 20,00 | 20,09 | 20,00 | 20,09 | -0,10% | 1.025,00 |
| 03.10.2024 | 20,10 | 20,11 | 20,10 | 20,11 | -1,03% | 200,00 |
| 02.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -0,20% | 51,00 |
| 01.10.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,88% | 2.070,00 |
| 30.09.2024 | 20,83 | 20,83 | 20,75 | 20,75 | 0,97% | 922,00 |
| 27.09.2024 | 20,57 | 20,57 | 20,49 | 20,55 | 2,34% | 6.750,00 |
| 26.09.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 1,70% | 100,00 |
| 25.09.2024 | 19,98 | 19,98 | 19,75 | 19,75 | -1,52% | 1.240,00 |
| 24.09.2024 | 19,75 | 20,05 | 19,75 | 20,05 | 2,09% | 655,00 |
| 23.09.2024 | 19,93 | 19,93 | 19,64 | 19,64 | -0,63% | 3.962,00 |
| 20.09.2024 | 20,52 | 20,52 | 19,77 | 19,77 | -4,75% | 1.200,00 |
| 19.09.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 2,60% | 50,00 |
| 18.09.2024 | 20,42 | 20,53 | 20,15 | 20,23 | -1,39% | - |
| 17.09.2024 | 20,50 | 20,52 | 20,48 | 20,51 | 0,54% | 250,00 |
| 16.09.2024 | 20,33 | 20,40 | 20,33 | 20,40 | 0,79% | 101,00 |
| 13.09.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 0,20% | 19,00 |
| 12.09.2024 | 20,38 | 20,38 | 20,20 | 20,20 | 0,20% | 3.090,00 |
| 11.09.2024 | 20,32 | 20,34 | 20,13 | 20,16 | -1,03% | 1.584,00 |
| 10.09.2024 | 20,85 | 20,93 | 20,28 | 20,37 | -1,88% | 4.505,00 |
| 09.09.2024 | 21,30 | 21,30 | 20,76 | 20,76 | -2,40% | 2.200,00 |
| 06.09.2024 | 24,41 | 24,41 | 21,10 | 21,27 | -13,41% | 9.337,00 |