17,815€
-1,95%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,07 | 18,08 | 17,66 | 17,82 | -1,95% | 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 |
| 02.06.2026 | 15,91 | 15,99 | 15,76 | 15,94 | 0,63% | 1.256,00 |
| 01.06.2026 | 16,10 | 16,20 | 15,75 | 15,84 | -0,50% | 4.940,00 |
| 29.05.2026 | 16,06 | 16,26 | 15,92 | 15,92 | -0,56% | 9.801,00 |
| 28.05.2026 | 15,87 | 16,17 | 15,74 | 16,01 | 0,38% | 4.375,00 |
| 27.05.2026 | 15,37 | 16,24 | 15,37 | 15,95 | 3,98% | 19.947,00 |
| 26.05.2026 | 15,28 | 15,34 | 15,15 | 15,34 | 0,00% | 5.412,00 |
| 25.05.2026 | 15,34 | 15,47 | 15,14 | 15,34 | 1,19% | 14.339,00 |
| 22.05.2026 | 17,30 | 17,30 | 15,01 | 15,16 | -14,59% | 43.734,00 |
| 21.05.2026 | 17,46 | 17,75 | 17,46 | 17,75 | 1,02% | 196,00 |
| 20.05.2026 | 17,45 | 17,62 | 17,45 | 17,57 | -0,96% | 306,00 |
| 19.05.2026 | 17,88 | 18,00 | 17,73 | 17,74 | -1,33% | 126,00 |
| 18.05.2026 | 17,28 | 18,00 | 17,22 | 17,98 | 4,11% | 345,00 |
| 15.05.2026 | 16,99 | 17,43 | 16,99 | 17,27 | 0,35% | 980,00 |
| 14.05.2026 | 17,23 | 17,33 | 17,14 | 17,21 | -1,71% | 635,00 |
| 13.05.2026 | 17,44 | 17,51 | 17,38 | 17,51 | 0,98% | 436,00 |
| 12.05.2026 | 17,52 | 17,67 | 17,28 | 17,34 | -2,25% | 3.908,00 |
| 11.05.2026 | 17,48 | 17,78 | 17,48 | 17,74 | 1,43% | 1.526,00 |
| 08.05.2026 | 17,46 | 17,52 | 17,33 | 17,49 | 0,63% | 1.657,00 |
| 07.05.2026 | 17,42 | 17,66 | 17,38 | 17,38 | -0,91% | 1.044,00 |
| 06.05.2026 | 17,29 | 17,54 | 17,12 | 17,54 | 0,06% | 3.154,00 |
| 05.05.2026 | 17,39 | 17,53 | 17,35 | 17,53 | 0,40% | 427,00 |
| 04.05.2026 | 17,77 | 17,80 | 17,34 | 17,46 | -0,91% | 1.277,00 |
| 30.04.2026 | 17,98 | 17,98 | 17,60 | 17,62 | -3,13% | 1.372,00 |
| 29.04.2026 | 18,43 | 18,43 | 17,40 | 18,19 | -0,44% | 5.532,00 |
| 28.04.2026 | 18,40 | 18,58 | 18,27 | 18,27 | -0,87% | 510,00 |
| 27.04.2026 | 18,48 | 18,56 | 18,33 | 18,43 | -0,54% | 1.766,00 |
| 24.04.2026 | 18,40 | 18,61 | 18,30 | 18,53 | 1,93% | 3.074,00 |
| 23.04.2026 | 18,24 | 18,54 | 18,09 | 18,18 | -0,38% | 976,00 |
| 22.04.2026 | 18,84 | 18,84 | 18,25 | 18,25 | -1,99% | 1.271,00 |