15,525€
1,67%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,42 | 15,59 | 14,93 | 15,54 | 1,74% | 1.383,00 |
| 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 |
| 25.02.2025 | 18,48 | 18,80 | 18,43 | 18,80 | 1,57% | 1.599,00 |
| 24.02.2025 | 18,40 | 18,54 | 18,40 | 18,51 | 2,14% | 2.125,00 |
| 21.02.2025 | 18,00 | 18,26 | 17,99 | 18,12 | 0,37% | - |
| 20.02.2025 | 18,05 | 18,06 | 17,87 | 18,06 | -1,07% | 6.530,00 |
| 19.02.2025 | 18,40 | 18,40 | 18,25 | 18,25 | -0,84% | 143,00 |
| 18.02.2025 | 18,48 | 18,48 | 18,40 | 18,41 | -0,22% | 3.269,00 |
| 17.02.2025 | 18,28 | 18,45 | 18,13 | 18,45 | 1,51% | 1.278,00 |
| 14.02.2025 | 18,08 | 18,21 | 18,08 | 18,17 | 1,13% | 1.168,00 |
| 13.02.2025 | 18,08 | 18,19 | 17,88 | 17,97 | -0,10% | - |
| 12.02.2025 | 18,15 | 18,15 | 17,90 | 17,99 | -0,32% | 3.566,00 |
| 11.02.2025 | 18,14 | 18,21 | 17,88 | 18,04 | -0,92% | - |
| 10.02.2025 | 17,94 | 18,26 | 17,94 | 18,21 | 1,70% | 45,00 |
| 07.02.2025 | 18,57 | 18,57 | 17,80 | 17,91 | -3,37% | 1.410,00 |
| 06.02.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,62% | 1,00 |
| 05.02.2025 | 18,47 | 18,47 | 18,24 | 18,42 | -0,35% | 25,00 |
| 04.02.2025 | 18,70 | 18,70 | 18,48 | 18,48 | -2,58% | 1.095,00 |
| 03.02.2025 | 18,97 | 19,06 | 18,97 | 18,97 | -3,51% | 767,00 |
| 31.01.2025 | 20,00 | 20,05 | 19,66 | 19,66 | -0,20% | 458,00 |
| 30.01.2025 | 18,82 | 19,70 | 18,82 | 19,70 | 5,46% | 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 |