16,145€
0,84%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,99 | 16,27 | 15,92 | 16,04 | 0,19% | 6.782,00 |
| 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 |
| 21.04.2026 | 17,79 | 18,87 | 17,71 | 18,62 | 4,72% | 11.131,00 |
| 20.04.2026 | 17,49 | 17,78 | 17,42 | 17,78 | 0,79% | 993,00 |
| 17.04.2026 | 17,17 | 17,64 | 17,17 | 17,64 | 3,58% | 1.754,00 |
| 16.04.2026 | 17,44 | 17,44 | 17,03 | 17,03 | -1,79% | 667,00 |
| 15.04.2026 | 17,34 | 17,35 | 17,16 | 17,34 | 0,76% | 2.891,00 |
| 14.04.2026 | 17,34 | 17,35 | 17,15 | 17,21 | -0,81% | 8.245,00 |
| 13.04.2026 | 17,31 | 17,35 | 17,03 | 17,35 | -0,97% | 465,00 |
| 10.04.2026 | 17,64 | 17,64 | 17,20 | 17,52 | -0,57% | 6.164,00 |
| 09.04.2026 | 17,23 | 17,62 | 17,18 | 17,62 | 1,38% | 2.605,00 |
| 08.04.2026 | 18,15 | 18,15 | 17,38 | 17,38 | 0,17% | 5.458,00 |
| 07.04.2026 | 17,70 | 17,96 | 17,15 | 17,35 | -1,31% | 4.954,00 |
| 02.04.2026 | 17,04 | 17,59 | 17,04 | 17,58 | 0,80% | 8.313,00 |
| 01.04.2026 | 17,29 | 17,48 | 17,13 | 17,44 | 1,69% | 3.038,00 |
| 31.03.2026 | 17,05 | 17,15 | 16,69 | 17,15 | 1,36% | 2.397,00 |
| 30.03.2026 | 17,03 | 17,22 | 16,77 | 16,92 | 0,30% | 4.021,00 |
| 27.03.2026 | 17,63 | 17,63 | 16,87 | 16,87 | -4,04% | 3.450,00 |
| 26.03.2026 | 17,28 | 17,75 | 17,08 | 17,58 | 1,09% | 3.647,00 |
| 25.03.2026 | 17,65 | 17,75 | 16,89 | 17,39 | -1,58% | 9.713,00 |
| 24.03.2026 | 17,69 | 18,12 | 17,42 | 17,67 | 6,45% | 84.177,00 |
| 23.03.2026 | 14,75 | 17,50 | 14,75 | 16,60 | 10,67% | 9.085,00 |
| 20.03.2026 | 15,37 | 15,37 | 15,00 | 15,00 | -1,06% | 1.384,00 |
| 19.03.2026 | 15,68 | 15,68 | 15,09 | 15,16 | -1,75% | 11.760,00 |
| 18.03.2026 | 16,22 | 16,34 | 15,43 | 15,43 | -4,10% | 6.137,00 |
| 17.03.2026 | 15,41 | 16,09 | 15,41 | 16,09 | 3,74% | 4.339,00 |
| 16.03.2026 | 14,70 | 15,52 | 14,59 | 15,51 | 6,16% | 3.458,00 |
| 13.03.2026 | 14,82 | 14,82 | 14,36 | 14,61 | -1,75% | 3.376,00 |
| 12.03.2026 | 14,88 | 15,06 | 14,75 | 14,87 | -1,91% | 4.006,00 |
| 11.03.2026 | 15,07 | 15,20 | 15,00 | 15,16 | 0,33% | 3.182,00 |
| 10.03.2026 | 15,20 | 15,29 | 15,04 | 15,11 | -1,31% | 3.169,00 |
| 09.03.2026 | 14,72 | 15,31 | 14,49 | 15,31 | 1,46% | 8.712,00 |
| 06.03.2026 | 15,40 | 15,40 | 15,09 | 15,09 | -0,40% | 4.100,00 |
| 05.03.2026 | 15,30 | 15,50 | 15,15 | 15,15 | -1,69% | 2.209,00 |
| 04.03.2026 | 15,27 | 15,56 | 15,17 | 15,41 | 1,72% | 3.338,00 |
| 03.03.2026 | 15,58 | 15,58 | 14,77 | 15,15 | -3,99% | 13.659,00 |
| 02.03.2026 | 16,00 | 16,00 | 15,64 | 15,78 | -2,23% | 18.214,00 |
| 27.02.2026 | 16,40 | 16,41 | 16,05 | 16,14 | -1,88% | 3.751,00 |
| 26.02.2026 | 16,13 | 16,50 | 16,13 | 16,45 | 0,80% | 7.358,00 |
| 25.02.2026 | 16,53 | 16,53 | 16,23 | 16,32 | -1,09% | 1.990,00 |
| 24.02.2026 | 16,36 | 16,52 | 16,27 | 16,50 | 0,86% | 2.790,00 |
| 23.02.2026 | 16,19 | 16,51 | 16,05 | 16,36 | 0,80% | 9.007,00 |
| 20.02.2026 | 16,36 | 16,36 | 16,14 | 16,23 | -0,18% | 1.941,00 |
| 19.02.2026 | 16,64 | 16,64 | 16,14 | 16,26 | -2,40% | 6.102,00 |
| 18.02.2026 | 16,31 | 17,20 | 16,02 | 16,66 | 2,33% | 20.894,00 |
| 17.02.2026 | 16,14 | 16,37 | 16,14 | 16,28 | -0,85% | 2.373,00 |
| 16.02.2026 | 16,56 | 16,72 | 16,42 | 16,42 | -1,85% | 1.654,00 |
| 13.02.2026 | 16,22 | 16,73 | 16,22 | 16,73 | 2,01% | 474,00 |
| 12.02.2026 | 16,89 | 16,90 | 16,39 | 16,40 | -2,50% | 5.291,00 |
| 11.02.2026 | 16,73 | 16,82 | 16,63 | 16,82 | 1,08% | 4.121,00 |
| 10.02.2026 | 16,29 | 16,64 | 16,11 | 16,64 | 2,09% | 6.513,00 |
| 09.02.2026 | 16,57 | 16,57 | 16,19 | 16,30 | -1,27% | 9.932,00 |
| 06.02.2026 | 16,99 | 16,99 | 15,86 | 16,51 | -2,94% | 9.462,00 |
| 05.02.2026 | 17,42 | 17,42 | 16,92 | 17,01 | -1,51% | 15.403,00 |
| 04.02.2026 | 16,87 | 17,34 | 16,78 | 17,27 | 3,10% | 4.632,00 |
| 03.02.2026 | 17,09 | 17,11 | 16,64 | 16,75 | -1,35% | 4.147,00 |
| 02.02.2026 | 16,51 | 16,99 | 16,35 | 16,98 | 1,98% | 11.039,00 |
| 30.01.2026 | 16,58 | 16,88 | 16,35 | 16,65 | -0,48% | 13.818,00 |
| 29.01.2026 | 16,88 | 16,99 | 16,71 | 16,73 | -0,24% | 4.211,00 |
| 28.01.2026 | 16,99 | 16,99 | 16,54 | 16,77 | -0,77% | 3.113,00 |
| 27.01.2026 | 17,03 | 17,03 | 16,70 | 16,90 | -0,24% | 1.667,00 |
| 26.01.2026 | 16,62 | 17,11 | 16,47 | 16,94 | 1,68% | 5.011,00 |
| 23.01.2026 | 16,68 | 16,86 | 16,65 | 16,66 | -1,36% | 6.719,00 |
| 22.01.2026 | 16,31 | 16,89 | 16,16 | 16,89 | 4,71% | 31.602,00 |
| 21.01.2026 | 15,99 | 16,18 | 15,90 | 16,13 | 3,20% | 8.828,00 |
| 20.01.2026 | 15,49 | 15,63 | 15,39 | 15,63 | 0,77% | 2.986,00 |
| 19.01.2026 | 15,95 | 15,97 | 15,50 | 15,51 | -4,38% | 9.197,00 |
| 16.01.2026 | 16,08 | 16,22 | 15,92 | 16,22 | 0,81% | 8.709,00 |
| 15.01.2026 | 16,29 | 16,29 | 15,83 | 16,09 | 0,44% | 5.988,00 |
| 14.01.2026 | 15,97 | 16,19 | 15,97 | 16,02 | 0,25% | 4.351,00 |
| 13.01.2026 | 16,19 | 16,20 | 15,97 | 15,98 | -0,31% | 3.191,00 |
| 12.01.2026 | 16,05 | 16,18 | 16,01 | 16,03 | 0,63% | 8.565,00 |
| 09.01.2026 | 15,80 | 16,09 | 15,70 | 15,93 | 0,89% | 37.825,00 |
| 08.01.2026 | 14,73 | 15,79 | 14,73 | 15,79 | 6,83% | 32.426,00 |
| 07.01.2026 | 15,15 | 15,19 | 14,56 | 14,78 | -2,31% | 7.914,00 |