16,780€
0,48%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,88% | - |
| 24.02.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 1,60% | - |
| 21.02.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,86% | - |
| 20.02.2025 | 17,85 | 18,01 | 17,85 | 18,01 | -2,23% | 2,00 |
| 19.02.2025 | 18,19 | 18,42 | 18,19 | 18,42 | 0,05% | - |
| 18.02.2025 | 18,39 | 18,50 | 18,39 | 18,41 | -0,30% | 113,00 |
| 17.02.2025 | 18,06 | 18,47 | 18,06 | 18,47 | 1,90% | 55,00 |
| 14.02.2025 | 17,90 | 18,12 | 17,90 | 18,12 | 0,81% | - |
| 13.02.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 0,45% | - |
| 12.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,69% | - |
| 11.02.2025 | 18,00 | 18,02 | 17,90 | 18,02 | -0,11% | 10,00 |
| 10.02.2025 | 17,74 | 18,04 | 17,74 | 18,04 | 1,38% | - |
| 07.02.2025 | 18,34 | 18,34 | 17,80 | 17,80 | -4,17% | 5,00 |
| 06.02.2025 | 18,28 | 18,57 | 18,26 | 18,57 | 1,64% | 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 |