16,095€
-0,40%
Echtzeit-Aktienkurs PUIG BRANDS EO-,06
Bid:
Ask:
Aktienkurse zur PUIG BRANDS EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 15,98 | 15,98 | 15,88 | 15,98 | -1,11% | 5.320,00 |
| 17.06.2026 | 16,12 | 16,40 | 16,12 | 16,16 | -0,19% | 175,00 |
| 16.06.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -1,52% | - |
| 15.06.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -2,08% | - |
| 12.06.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 0,96% | 16,00 |
| 11.06.2026 | 16,59 | 16,63 | 16,59 | 16,63 | 0,30% | 95,00 |
| 10.06.2026 | 16,61 | 16,61 | 16,58 | 16,58 | -0,30% | 81,00 |
| 09.06.2026 | 16,52 | 16,63 | 16,52 | 16,63 | 4,46% | 250,00 |
| 08.06.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,56% | - |
| 05.06.2026 | 16,02 | 16,05 | 16,01 | 16,01 | 0,76% | 21,00 |
| 04.06.2026 | 15,72 | 16,09 | 15,72 | 15,89 | -0,31% | 381,00 |
| 03.06.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,19% | 20,00 |
| 02.06.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -0,87% | 130,00 |
| 01.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,80% | - |
| 29.05.2026 | 16,05 | 16,18 | 16,05 | 16,18 | 1,38% | 21,00 |
| 28.05.2026 | 16,17 | 16,17 | 15,93 | 15,96 | 0,06% | 1.243,00 |
| 27.05.2026 | 15,74 | 16,07 | 15,74 | 15,95 | 5,14% | 1.030,00 |
| 26.05.2026 | 15,17 | 15,17 | 15,17 | 15,17 | -0,33% | - |
| 25.05.2026 | 15,47 | 15,47 | 15,22 | 15,22 | 0,13% | 260,00 |
| 22.05.2026 | 15,50 | 15,50 | 15,09 | 15,20 | -13,78% | 1.520,00 |
| 21.05.2026 | 17,59 | 17,63 | 17,59 | 17,63 | 1,15% | 75,00 |
| 20.05.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -2,73% | - |
| 19.05.2026 | 17,76 | 17,92 | 17,76 | 17,92 | 4,00% | 1,00 |
| 18.05.2026 | 17,23 | 17,23 | 17,23 | 17,23 | 0,88% | - |
| 15.05.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -0,87% | - |
| 14.05.2026 | 17,21 | 17,25 | 17,21 | 17,23 | -0,86% | 230,00 |
| 13.05.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -0,86% | - |
| 12.05.2026 | 17,51 | 17,53 | 17,51 | 17,53 | -2,34% | 1,00 |
| 11.05.2026 | 17,42 | 17,95 | 17,42 | 17,95 | 3,46% | 20,00 |
| 08.05.2026 | 17,48 | 17,48 | 17,35 | 17,35 | -0,91% | 100,00 |
| 07.05.2026 | 17,61 | 17,61 | 17,51 | 17,51 | -0,06% | 300,00 |
| 06.05.2026 | 17,01 | 17,55 | 17,01 | 17,52 | 0,29% | 16,00 |
| 05.05.2026 | 17,47 | 17,47 | 17,47 | 17,47 | 0,40% | - |
| 04.05.2026 | 17,62 | 17,70 | 17,40 | 17,40 | -1,64% | 72,00 |
| 30.04.2026 | 17,69 | 17,69 | 17,69 | 17,69 | -2,05% | 61,00 |
| 29.04.2026 | 18,17 | 18,17 | 18,06 | 18,06 | -1,47% | 70,00 |
| 28.04.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -0,38% | - |
| 27.04.2026 | 18,47 | 18,47 | 18,40 | 18,40 | 0,00% | 850,00 |
| 24.04.2026 | 18,22 | 18,41 | 18,22 | 18,40 | -0,27% | 450,00 |
| 23.04.2026 | 18,44 | 18,45 | 18,44 | 18,45 | -0,65% | 93,00 |
| 22.04.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 4,92% | - |
| 21.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,20% | - |
| 20.04.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 1,04% | 13,00 |
| 17.04.2026 | 17,29 | 17,31 | 17,29 | 17,31 | 0,12% | 650,00 |
| 16.04.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -0,29% | - |
| 15.04.2026 | 17,19 | 17,34 | 17,19 | 17,34 | 0,00% | 198,00 |
| 14.04.2026 | 17,18 | 17,34 | 17,18 | 17,34 | 1,34% | 5,00 |
| 13.04.2026 | 17,19 | 17,19 | 17,11 | 17,11 | -1,89% | 6,00 |
| 10.04.2026 | 17,45 | 17,45 | 17,44 | 17,44 | 1,34% | 680,00 |
| 09.04.2026 | 17,21 | 17,21 | 17,21 | 17,21 | -2,60% | - |
| 08.04.2026 | 17,98 | 17,98 | 17,67 | 17,67 | 3,03% | 15,00 |
| 07.04.2026 | 17,65 | 17,65 | 17,15 | 17,15 | -0,23% | 5,00 |
| 02.04.2026 | 17,31 | 17,31 | 17,19 | 17,19 | -0,35% | 20,00 |
| 01.04.2026 | 17,27 | 17,27 | 17,25 | 17,25 | 2,01% | 3,00 |
| 31.03.2026 | 16,88 | 16,91 | 16,88 | 16,91 | -0,41% | 50,00 |
| 30.03.2026 | 17,14 | 17,21 | 16,93 | 16,98 | -1,05% | 60,00 |
| 27.03.2026 | 17,49 | 17,49 | 17,16 | 17,16 | 0,47% | 1,00 |
| 26.03.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -1,16% | - |
| 25.03.2026 | 17,58 | 17,58 | 17,10 | 17,28 | -2,92% | 574,00 |
| 24.03.2026 | 18,30 | 18,30 | 17,65 | 17,80 | 8,54% | 1.971,00 |
| 23.03.2026 | 14,73 | 16,40 | 14,73 | 16,40 | 7,54% | 170,00 |
| 20.03.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -2,31% | - |
| 19.03.2026 | 15,55 | 15,61 | 15,55 | 15,61 | -3,16% | 138,00 |
| 18.03.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 4,74% | - |
| 17.03.2026 | 15,39 | 15,39 | 15,39 | 15,39 | 4,55% | - |
| 16.03.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 0,07% | - |
| 13.03.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -2,06% | - |
| 12.03.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,83% | 50,00 |
| 11.03.2026 | 15,03 | 15,30 | 15,03 | 15,30 | 0,92% | 200,00 |
| 10.03.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 1,47% | 140,00 |
| 09.03.2026 | 14,72 | 14,94 | 14,60 | 14,94 | -2,86% | 128,00 |
| 06.03.2026 | 15,37 | 15,38 | 15,37 | 15,38 | -0,32% | 120,00 |
| 05.03.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 1,51% | 5,00 |
| 04.03.2026 | 14,80 | 15,20 | 14,80 | 15,20 | 1,74% | 2,00 |
| 03.03.2026 | 15,48 | 15,48 | 14,80 | 14,94 | -4,54% | 325,00 |
| 02.03.2026 | 15,84 | 15,84 | 15,65 | 15,65 | -4,22% | 650,00 |
| 27.02.2026 | 16,32 | 16,34 | 16,32 | 16,34 | -0,73% | - |
| 26.02.2026 | 16,16 | 16,46 | 16,16 | 16,46 | 0,98% | 40,00 |
| 25.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,43% | 1.000,00 |
| 24.02.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 0,74% | - |
| 23.02.2026 | 16,23 | 16,33 | 16,23 | 16,25 | -1,16% | 26,00 |
| 20.02.2026 | 16,24 | 16,44 | 16,20 | 16,44 | 0,37% | 489,00 |
| 19.02.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -1,86% | - |
| 18.02.2026 | 16,33 | 17,12 | 16,33 | 16,69 | 2,20% | 516,00 |
| 17.02.2026 | 16,28 | 16,33 | 16,24 | 16,33 | -1,51% | 34,00 |
| 16.02.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 1,16% | - |
| 13.02.2026 | 16,41 | 16,41 | 16,39 | 16,39 | -0,43% | 2,00 |
| 12.02.2026 | 16,75 | 16,75 | 16,46 | 16,46 | -0,84% | 283,00 |
| 11.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,06% | - |
| 10.02.2026 | 16,15 | 16,61 | 16,15 | 16,61 | 0,54% | 1,00 |
| 09.02.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,36% | - |
| 06.02.2026 | 16,95 | 16,95 | 16,17 | 16,46 | -4,08% | 690,00 |
| 05.02.2026 | 17,25 | 17,34 | 17,16 | 17,16 | 2,63% | 1.081,00 |
| 04.02.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,36% | - |
| 03.02.2026 | 17,02 | 17,02 | 16,78 | 16,78 | -0,83% | 190,00 |
| 02.02.2026 | 16,58 | 16,92 | 16,58 | 16,92 | 2,55% | 291,00 |
| 30.01.2026 | 16,72 | 16,72 | 16,50 | 16,50 | -1,32% | 30,00 |
| 29.01.2026 | 16,79 | 16,92 | 16,66 | 16,72 | 0,30% | 3.347,00 |
| 28.01.2026 | 16,51 | 16,67 | 16,51 | 16,67 | -0,54% | 152,00 |
| 27.01.2026 | 16,88 | 16,88 | 16,76 | 16,76 | -0,65% | 637,00 |