13,645€
2,06%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,32 | 13,78 | 13,31 | 13,68 | 2,28% | 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 |
| 25.07.2025 | 16,17 | 16,17 | 16,16 | 16,16 | -0,19% | 1.464,00 |
| 24.07.2025 | 16,50 | 16,50 | 16,13 | 16,19 | -2,00% | 2.655,00 |
| 23.07.2025 | 16,21 | 16,52 | 16,18 | 16,52 | 4,03% | 2.230,00 |
| 22.07.2025 | 16,07 | 16,11 | 15,88 | 15,88 | -1,61% | 9.877,00 |
| 21.07.2025 | 15,99 | 16,22 | 15,99 | 16,14 | 0,00% | 3.340,00 |
| 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 |