16,015€
-0,59%
Echtzeit-Aktienkurs PUIG BRANDS EO-,06
Bid:
Ask:
Aktienkurse zur PUIG BRANDS EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 16,11 | 16,30 | 16,11 | 16,13 | 0,12% | - |
| 17.07.2025 | 16,10 | 16,30 | 16,10 | 16,11 | -0,68% | 145,00 |
| 16.07.2025 | 15,95 | 16,22 | 15,95 | 16,22 | 0,00% | 1,00 |
| 15.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,25% | - |
| 14.07.2025 | 16,31 | 16,43 | 16,26 | 16,26 | -2,81% | 1.000,00 |
| 11.07.2025 | 16,78 | 16,78 | 16,65 | 16,73 | 0,30% | 36,00 |
| 10.07.2025 | 16,44 | 16,68 | 16,44 | 16,68 | 2,33% | - |
| 09.07.2025 | 16,64 | 16,64 | 16,30 | 16,30 | -2,40% | 189,00 |
| 08.07.2025 | 16,71 | 16,71 | 16,70 | 16,70 | -2,85% | - |
| 07.07.2025 | 17,16 | 17,19 | 17,16 | 17,19 | 0,00% | 1,00 |
| 04.07.2025 | 16,95 | 17,19 | 16,95 | 17,19 | 1,00% | - |
| 03.07.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,23% | - |
| 02.07.2025 | 17,30 | 17,30 | 17,02 | 17,06 | 2,16% | 4,00 |
| 01.07.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,71% | - |
| 30.06.2025 | 16,66 | 16,82 | 16,66 | 16,82 | 2,94% | 140,00 |
| 27.06.2025 | 16,19 | 16,34 | 16,19 | 16,34 | 1,05% | 100,00 |
| 26.06.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,25% | - |
| 25.06.2025 | 16,73 | 16,73 | 16,21 | 16,21 | -3,68% | - |
| 24.06.2025 | 16,74 | 16,83 | 16,74 | 16,83 | 2,68% | - |
| 23.06.2025 | 16,45 | 16,45 | 16,39 | 16,39 | -1,09% | - |
| 20.06.2025 | 16,50 | 16,57 | 16,50 | 16,57 | 0,67% | - |
| 19.06.2025 | 16,56 | 16,56 | 16,46 | 16,46 | -3,52% | 250,00 |
| 18.06.2025 | 16,73 | 17,06 | 16,73 | 17,06 | 2,34% | - |
| 17.06.2025 | 16,56 | 16,67 | 16,56 | 16,67 | 0,66% | - |
| 16.06.2025 | 16,65 | 16,65 | 16,56 | 16,56 | -0,60% | - |
| 13.06.2025 | 16,57 | 16,66 | 16,57 | 16,66 | 0,06% | - |
| 12.06.2025 | 17,01 | 17,12 | 16,65 | 16,65 | -3,37% | 405,00 |
| 11.06.2025 | 17,20 | 17,23 | 17,20 | 17,23 | 1,41% | - |
| 10.06.2025 | 16,75 | 16,99 | 16,75 | 16,99 | -1,51% | - |
| 09.06.2025 | 17,03 | 17,31 | 17,03 | 17,25 | 1,17% | 1,00 |
| 06.06.2025 | 17,12 | 17,12 | 17,05 | 17,05 | -2,01% | - |
| 05.06.2025 | 17,19 | 17,40 | 17,19 | 17,40 | 2,29% | 50,00 |
| 04.06.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 1,86% | - |
| 03.06.2025 | 16,62 | 16,70 | 16,62 | 16,70 | 1,15% | 2,00 |
| 02.06.2025 | 16,58 | 16,58 | 16,51 | 16,51 | -1,78% | - |
| 30.05.2025 | 16,63 | 16,81 | 16,63 | 16,81 | 0,60% | 2.001,00 |
| 29.05.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -0,18% | - |
| 28.05.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,30% | - |
| 27.05.2025 | 16,61 | 16,79 | 16,61 | 16,79 | 2,00% | 255,00 |
| 26.05.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -1,61% | - |
| 23.05.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,00% | - |
| 22.05.2025 | 16,74 | 16,74 | 16,73 | 16,73 | 0,00% | - |
| 21.05.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -1,18% | - |
| 20.05.2025 | 16,96 | 16,96 | 16,93 | 16,93 | 1,80% | - |
| 19.05.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -0,30% | - |
| 16.05.2025 | 16,67 | 16,68 | 16,67 | 16,68 | -0,12% | - |
| 15.05.2025 | 16,62 | 16,79 | 16,62 | 16,70 | -1,94% | 50,00 |
| 14.05.2025 | 17,01 | 17,03 | 17,00 | 17,03 | -0,82% | 3,00 |
| 13.05.2025 | 16,95 | 17,17 | 16,95 | 17,17 | -0,06% | 100,00 |
| 12.05.2025 | 17,04 | 17,18 | 17,04 | 17,18 | 1,42% | - |
| 09.05.2025 | 16,68 | 16,94 | 16,68 | 16,94 | 1,80% | 1,00 |
| 08.05.2025 | 16,46 | 16,81 | 16,46 | 16,64 | 1,22% | 3,00 |
| 07.05.2025 | 16,65 | 16,65 | 16,35 | 16,44 | -1,73% | 93,00 |
| 06.05.2025 | 16,83 | 16,83 | 16,73 | 16,73 | 0,00% | 7,00 |
| 05.05.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,54% | - |
| 02.05.2025 | 16,39 | 16,65 | 16,39 | 16,64 | -0,95% | 253,00 |
| 30.04.2025 | 16,78 | 16,80 | 16,78 | 16,80 | -0,65% | 244,00 |
| 29.04.2025 | 16,74 | 16,91 | 16,74 | 16,91 | 4,19% | - |
| 28.04.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -0,25% | - |
| 25.04.2025 | 16,11 | 16,27 | 16,11 | 16,27 | 2,07% | - |
| 24.04.2025 | 15,90 | 15,94 | 15,90 | 15,94 | 0,50% | - |
| 23.04.2025 | 15,58 | 15,86 | 15,58 | 15,86 | 7,16% | - |
| 22.04.2025 | 14,79 | 14,80 | 14,79 | 14,80 | -0,20% | - |
| 17.04.2025 | 14,74 | 14,83 | 14,74 | 14,83 | 0,34% | - |
| 16.04.2025 | 14,91 | 14,91 | 14,78 | 14,78 | -2,44% | - |
| 15.04.2025 | 15,52 | 15,52 | 15,15 | 15,15 | -2,51% | - |
| 14.04.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,70% | - |
| 11.04.2025 | 15,39 | 15,39 | 15,28 | 15,28 | 0,59% | - |
| 10.04.2025 | 15,35 | 15,35 | 15,19 | 15,19 | 5,19% | 20,00 |
| 09.04.2025 | 14,15 | 14,44 | 14,15 | 14,44 | -1,84% | 2,00 |
| 08.04.2025 | 14,87 | 14,87 | 14,61 | 14,71 | 1,31% | 2,00 |
| 07.04.2025 | 14,66 | 14,66 | 14,23 | 14,52 | -4,10% | 100,00 |
| 04.04.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,50% | - |
| 03.04.2025 | 15,59 | 15,73 | 15,37 | 15,37 | -2,84% | 5,00 |
| 02.04.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,64% | - |
| 01.04.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -4,20% | - |
| 31.03.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,61% | 20,00 |
| 28.03.2025 | 16,11 | 16,51 | 16,11 | 16,51 | 1,91% | - |
| 27.03.2025 | 15,96 | 16,20 | 15,96 | 16,20 | -0,61% | 2.024,00 |
| 26.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,52% | 40,00 |
| 25.03.2025 | 16,06 | 16,22 | 16,06 | 16,22 | -0,76% | 150,00 |
| 24.03.2025 | 16,40 | 16,50 | 16,16 | 16,34 | -1,12% | 13,00 |
| 21.03.2025 | 17,39 | 17,49 | 16,53 | 16,53 | -6,64% | 3.740,00 |
| 20.03.2025 | 17,51 | 17,72 | 17,51 | 17,70 | 1,46% | 375,00 |
| 19.03.2025 | 17,43 | 17,45 | 17,43 | 17,45 | -1,83% | - |
| 18.03.2025 | 17,53 | 17,77 | 17,53 | 17,77 | 1,46% | 829,00 |
| 17.03.2025 | 17,50 | 17,53 | 17,28 | 17,52 | 0,86% | 62,00 |
| 14.03.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -1,28% | - |
| 13.03.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -0,48% | - |
| 12.03.2025 | 17,95 | 17,95 | 17,55 | 17,68 | -0,59% | 278,00 |
| 11.03.2025 | 18,23 | 18,23 | 17,78 | 17,78 | -3,16% | 2,00 |
| 10.03.2025 | 18,25 | 18,36 | 18,25 | 18,36 | 0,66% | 1,00 |
| 07.03.2025 | 18,30 | 18,30 | 17,63 | 18,24 | 2,24% | 800,00 |
| 06.03.2025 | 18,35 | 18,35 | 17,84 | 17,84 | -1,82% | 268,00 |
| 05.03.2025 | 17,96 | 18,17 | 17,96 | 18,17 | 1,76% | 9,00 |
| 04.03.2025 | 18,04 | 18,04 | 17,86 | 17,86 | -2,86% | - |
| 03.03.2025 | 17,86 | 18,38 | 17,86 | 18,38 | 0,08% | 17,00 |
| 28.02.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -3,65% | 250,00 |
| 27.02.2025 | 18,86 | 19,06 | 18,82 | 19,06 | -0,60% | 227,00 |
| 26.02.2025 | 18,90 | 19,18 | 18,90 | 19,18 | 4,78% | 1.025,00 |