18,443€
0,94%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,38 | 18,57 | 18,24 | 18,44 | 0,93% | 1,00 |
| 05.02.2025 | 18,08 | 18,38 | 18,08 | 18,27 | 0,00% | 45,00 |
| 04.02.2025 | 18,50 | 18,50 | 18,27 | 18,27 | -2,09% | - |
| 03.02.2025 | 18,96 | 19,60 | 18,66 | 18,66 | -5,47% | 655,00 |
| 31.01.2025 | 19,50 | 19,74 | 19,50 | 19,74 | 4,39% | 2,00 |
| 30.01.2025 | 18,37 | 18,91 | 18,37 | 18,91 | 3,00% | 30,00 |
| 29.01.2025 | 18,48 | 18,76 | 18,36 | 18,36 | -0,62% | 25,00 |
| 28.01.2025 | 18,46 | 18,48 | 18,46 | 18,48 | -1,10% | - |
| 27.01.2025 | 18,35 | 18,68 | 18,35 | 18,68 | 0,78% | - |
| 24.01.2025 | 18,32 | 18,54 | 18,32 | 18,54 | 0,52% | - |
| 23.01.2025 | 18,57 | 18,57 | 18,44 | 18,44 | 0,88% | 35,00 |
| 22.01.2025 | 18,35 | 18,35 | 18,28 | 18,28 | 1,53% | 37,00 |
| 21.01.2025 | 18,03 | 18,03 | 18,01 | 18,01 | -1,48% | - |
| 20.01.2025 | 18,28 | 18,38 | 18,28 | 18,28 | 0,22% | 55,00 |
| 17.01.2025 | 17,95 | 18,24 | 17,95 | 18,24 | 2,39% | - |
| 16.01.2025 | 17,35 | 17,81 | 17,35 | 17,81 | 4,21% | 10,00 |
| 15.01.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -1,61% | - |
| 14.01.2025 | 17,53 | 17,57 | 17,37 | 17,37 | -2,53% | 5,00 |
| 13.01.2025 | 17,58 | 17,82 | 17,58 | 17,82 | -1,00% | - |
| 10.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,50% | 130,00 |
| 09.01.2025 | 18,12 | 18,12 | 18,09 | 18,09 | 0,72% | - |
| 08.01.2025 | 17,94 | 17,97 | 17,94 | 17,96 | -0,31% | 10,00 |
| 07.01.2025 | 17,93 | 18,02 | 17,93 | 18,02 | -0,25% | - |
| 06.01.2025 | 18,05 | 18,06 | 18,05 | 18,06 | -0,61% | - |
| 03.01.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -1,25% | - |
| 02.01.2025 | 17,84 | 18,40 | 17,84 | 18,40 | 2,76% | 33,00 |
| 30.12.2024 | 17,72 | 17,91 | 17,65 | 17,91 | 1,82% | - |
| 27.12.2024 | 17,47 | 17,80 | 17,47 | 17,59 | 1,35% | 54,00 |
| 23.12.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,03% | 800,00 |
| 20.12.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,28% | - |
| 19.12.2024 | 17,64 | 17,64 | 17,57 | 17,57 | -3,36% | 4,00 |
| 18.12.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -1,12% | 3,00 |
| 17.12.2024 | 18,60 | 18,60 | 18,39 | 18,39 | -0,30% | - |
| 16.12.2024 | 18,79 | 18,98 | 18,44 | 18,44 | -2,02% | 100,00 |
| 13.12.2024 | 19,13 | 19,28 | 18,82 | 18,82 | -1,72% | 193,00 |
| 12.12.2024 | 18,91 | 19,23 | 18,91 | 19,15 | 1,32% | - |
| 11.12.2024 | 18,94 | 19,03 | 18,82 | 18,90 | -0,13% | - |
| 10.12.2024 | 19,36 | 19,36 | 18,93 | 18,93 | -2,35% | 1.000,00 |
| 09.12.2024 | 18,86 | 19,48 | 18,86 | 19,38 | 2,68% | 102,00 |
| 06.12.2024 | 19,18 | 19,18 | 18,40 | 18,88 | -1,80% | 65,00 |
| 05.12.2024 | 19,90 | 20,08 | 19,22 | 19,22 | -3,37% | - |
| 04.12.2024 | 20,25 | 20,25 | 19,89 | 19,89 | -1,78% | - |
| 03.12.2024 | 20,04 | 20,26 | 20,04 | 20,25 | 0,95% | - |
| 02.12.2024 | 19,66 | 20,18 | 19,65 | 20,06 | 1,19% | 49,00 |
| 29.11.2024 | 19,53 | 19,97 | 19,53 | 19,83 | 1,28% | - |
| 28.11.2024 | 19,79 | 19,91 | 19,58 | 19,58 | -0,56% | - |
| 27.11.2024 | 19,71 | 19,93 | 19,51 | 19,69 | -0,20% | 20,00 |
| 26.11.2024 | 19,68 | 19,83 | 19,68 | 19,73 | -0,40% | - |
| 25.11.2024 | 19,39 | 19,84 | 19,39 | 19,81 | 2,38% | 80,00 |
| 22.11.2024 | 18,83 | 19,40 | 18,83 | 19,35 | 2,23% | - |
| 21.11.2024 | 18,69 | 19,25 | 18,39 | 18,92 | 2,17% | - |
| 20.11.2024 | 18,85 | 18,85 | 18,52 | 18,52 | -0,38% | 13,00 |
| 19.11.2024 | 18,95 | 19,18 | 18,59 | 18,59 | -0,75% | 10,00 |
| 18.11.2024 | 19,07 | 19,19 | 18,73 | 18,73 | -1,68% | - |
| 15.11.2024 | 18,95 | 19,16 | 18,95 | 19,05 | 0,13% | - |
| 14.11.2024 | 18,98 | 19,23 | 18,95 | 19,03 | -0,21% | - |
| 13.11.2024 | 19,29 | 19,31 | 19,07 | 19,07 | -1,55% | 26,00 |
| 12.11.2024 | 19,57 | 19,64 | 19,37 | 19,37 | -1,95% | 1,00 |
| 11.11.2024 | 19,66 | 19,88 | 19,66 | 19,75 | 0,82% | - |
| 08.11.2024 | 19,96 | 19,96 | 19,59 | 19,59 | -1,83% | - |
| 07.11.2024 | 19,42 | 20,06 | 19,42 | 19,96 | 5,03% | - |
| 06.11.2024 | 19,96 | 20,23 | 19,00 | 19,00 | -4,52% | - |
| 05.11.2024 | 20,53 | 20,53 | 19,90 | 19,90 | -3,07% | - |
| 04.11.2024 | 20,84 | 20,84 | 20,47 | 20,53 | -1,16% | - |
| 01.11.2024 | 21,12 | 21,12 | 20,55 | 20,77 | -1,56% | - |
| 31.10.2024 | 21,08 | 21,28 | 20,98 | 21,10 | -0,57% | 50,00 |
| 30.10.2024 | 19,51 | 21,49 | 19,51 | 21,22 | 8,46% | 2,00 |
| 29.10.2024 | 19,81 | 19,81 | 19,54 | 19,57 | 0,00% | - |
| 28.10.2024 | 19,40 | 19,58 | 19,40 | 19,57 | 1,69% | - |
| 25.10.2024 | 19,29 | 19,45 | 19,24 | 19,24 | -0,23% | - |
| 24.10.2024 | 19,80 | 19,89 | 19,29 | 19,29 | -1,96% | - |
| 23.10.2024 | 19,02 | 19,86 | 19,00 | 19,67 | 3,23% | - |
| 22.10.2024 | 18,70 | 19,10 | 18,70 | 19,06 | 2,31% | - |
| 21.10.2024 | 18,96 | 19,10 | 18,63 | 18,63 | -2,00% | - |
| 18.10.2024 | 18,90 | 19,33 | 18,89 | 19,01 | 0,42% | 23,00 |
| 17.10.2024 | 18,83 | 19,01 | 18,79 | 18,93 | 0,56% | 60,00 |
| 16.10.2024 | 18,68 | 18,84 | 18,54 | 18,82 | 0,27% | 88,00 |
| 15.10.2024 | 19,30 | 19,30 | 18,77 | 18,77 | -2,67% | - |
| 14.10.2024 | 19,59 | 19,64 | 19,29 | 19,29 | -1,51% | - |
| 11.10.2024 | 19,63 | 19,84 | 19,58 | 19,58 | -0,41% | 33,00 |
| 10.10.2024 | 19,60 | 19,75 | 19,59 | 19,66 | 0,13% | - |
| 09.10.2024 | 19,98 | 19,98 | 19,64 | 19,64 | -1,73% | - |
| 08.10.2024 | 19,87 | 20,06 | 19,86 | 19,98 | -0,40% | - |
| 07.10.2024 | 20,06 | 20,09 | 19,79 | 20,06 | 0,05% | - |
| 04.10.2024 | 20,01 | 20,15 | 19,91 | 20,05 | 0,25% | 5,00 |
| 03.10.2024 | 20,12 | 20,24 | 20,00 | 20,00 | -1,04% | 100,00 |
| 02.10.2024 | 20,06 | 20,37 | 20,03 | 20,21 | 0,60% | 23,00 |
| 01.10.2024 | 20,55 | 20,67 | 20,04 | 20,09 | -2,14% | 10,00 |
| 30.09.2024 | 20,74 | 20,92 | 20,53 | 20,53 | 0,39% | 18,00 |
| 27.09.2024 | 20,26 | 20,66 | 20,26 | 20,45 | 0,99% | 7.500,00 |
| 26.09.2024 | 19,73 | 20,42 | 19,73 | 20,25 | 3,79% | 10,00 |
| 25.09.2024 | 19,75 | 19,91 | 19,51 | 19,51 | -1,59% | 5,00 |
| 24.09.2024 | 19,49 | 20,00 | 19,49 | 19,83 | 2,16% | - |
| 23.09.2024 | 19,89 | 20,00 | 19,41 | 19,41 | -1,22% | 1.535,00 |
| 20.09.2024 | 20,31 | 20,41 | 19,65 | 19,65 | -3,65% | 30,00 |
| 19.09.2024 | 20,26 | 20,66 | 20,25 | 20,39 | 1,14% | 10,00 |
| 18.09.2024 | 20,34 | 20,44 | 20,16 | 20,16 | -0,64% | - |
| 17.09.2024 | 20,46 | 20,52 | 20,29 | 20,29 | -0,64% | - |
| 16.09.2024 | 20,09 | 20,48 | 20,09 | 20,42 | 1,69% | 10,00 |
| 13.09.2024 | 19,76 | 20,23 | 19,76 | 20,08 | 1,47% | - |