13,625€
3,38%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,33 | 13,78 | 13,28 | 13,67 | 3,68% | - |
| 14.10.2025 | 13,15 | 13,18 | 13,15 | 13,18 | -0,23% | 285,00 |
| 13.10.2025 | 13,32 | 13,32 | 13,21 | 13,21 | -2,15% | 23,00 |
| 10.10.2025 | 13,32 | 13,50 | 13,32 | 13,50 | 0,75% | 25,00 |
| 09.10.2025 | 14,01 | 14,01 | 13,37 | 13,40 | -4,83% | 536,00 |
| 08.10.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,14% | - |
| 07.10.2025 | 13,86 | 14,10 | 13,86 | 14,10 | 2,25% | 1.380,00 |
| 06.10.2025 | 13,84 | 13,84 | 13,76 | 13,79 | 0,07% | 360,00 |
| 03.10.2025 | 13,71 | 13,78 | 13,71 | 13,78 | -1,15% | 15,00 |
| 02.10.2025 | 13,75 | 13,96 | 13,75 | 13,94 | 1,98% | 350,00 |
| 01.10.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,15% | - |
| 30.09.2025 | 13,85 | 13,85 | 13,65 | 13,65 | -2,29% | 50,00 |
| 29.09.2025 | 14,01 | 14,01 | 13,97 | 13,97 | -0,92% | 364,00 |
| 26.09.2025 | 14,03 | 14,10 | 14,03 | 14,10 | 1,66% | 1,00 |
| 25.09.2025 | 14,32 | 14,32 | 13,87 | 13,87 | -2,73% | - |
| 24.09.2025 | 14,33 | 14,33 | 14,26 | 14,26 | 0,42% | 3,00 |
| 23.09.2025 | 14,15 | 14,20 | 14,15 | 14,20 | -0,14% | - |
| 22.09.2025 | 14,25 | 14,25 | 14,22 | 14,22 | -0,84% | - |
| 19.09.2025 | 14,35 | 14,38 | 14,29 | 14,34 | -0,21% | 110,00 |
| 18.09.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -0,62% | - |
| 17.09.2025 | 14,65 | 14,65 | 14,46 | 14,46 | -1,16% | 9,00 |
| 16.09.2025 | 14,98 | 14,98 | 14,63 | 14,63 | -1,75% | 1,00 |
| 15.09.2025 | 14,81 | 14,89 | 14,80 | 14,89 | 2,76% | 22,00 |
| 12.09.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -2,19% | - |
| 11.09.2025 | 14,88 | 15,04 | 14,82 | 14,82 | 0,78% | 210,00 |
| 10.09.2025 | 15,97 | 15,97 | 14,57 | 14,70 | -8,53% | 98,00 |
| 09.09.2025 | 16,03 | 16,16 | 15,96 | 16,07 | -0,34% | - |
| 08.09.2025 | 16,10 | 16,17 | 15,97 | 16,13 | -0,52% | - |
| 05.09.2025 | 16,21 | 16,21 | 16,18 | 16,21 | -0,55% | 381,00 |
| 04.09.2025 | 16,04 | 16,30 | 16,04 | 16,30 | 1,24% | 852,00 |
| 03.09.2025 | 15,61 | 16,11 | 15,61 | 16,10 | 0,50% | 402,00 |
| 02.09.2025 | 16,01 | 16,02 | 16,01 | 16,02 | -0,50% | - |
| 01.09.2025 | 16,06 | 16,16 | 16,06 | 16,10 | -0,92% | 284,00 |
| 29.08.2025 | 16,31 | 16,31 | 16,25 | 16,25 | 0,93% | 3,00 |
| 28.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 27.08.2025 | 15,85 | 16,15 | 15,85 | 16,15 | 1,44% | 10,00 |
| 26.08.2025 | 15,98 | 15,98 | 15,92 | 15,92 | -1,30% | - |
| 25.08.2025 | 16,03 | 16,13 | 16,03 | 16,13 | 1,45% | 62,00 |
| 22.08.2025 | 15,82 | 15,97 | 15,82 | 15,90 | 0,00% | - |
| 21.08.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -1,36% | 50,00 |
| 20.08.2025 | 16,11 | 16,12 | 16,11 | 16,12 | 0,81% | - |
| 19.08.2025 | 15,96 | 16,02 | 15,96 | 15,99 | 0,82% | 70,00 |
| 18.08.2025 | 15,93 | 16,01 | 15,86 | 15,86 | -1,73% | 158,00 |
| 15.08.2025 | 16,04 | 16,18 | 16,04 | 16,14 | 1,32% | 2,00 |
| 14.08.2025 | 16,01 | 16,19 | 15,90 | 15,93 | 0,82% | 654,00 |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,13% | - |
| 12.08.2025 | 15,97 | 15,97 | 15,82 | 15,82 | -1,00% | - |
| 11.08.2025 | 16,24 | 16,24 | 15,98 | 15,98 | -1,30% | - |
| 08.08.2025 | 16,00 | 16,19 | 16,00 | 16,19 | 2,53% | - |
| 07.08.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,68% | - |
| 06.08.2025 | 15,88 | 16,06 | 15,78 | 16,06 | 0,37% | 12,00 |
| 05.08.2025 | 15,81 | 16,00 | 15,81 | 16,00 | 0,50% | - |
| 04.08.2025 | 16,02 | 16,04 | 15,92 | 15,92 | -0,62% | 1.360,00 |
| 01.08.2025 | 16,15 | 16,15 | 16,02 | 16,02 | -2,02% | - |
| 31.07.2025 | 16,63 | 16,71 | 16,35 | 16,35 | -3,82% | 10,00 |
| 30.07.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,89% | 36,00 |
| 29.07.2025 | 16,36 | 16,85 | 16,36 | 16,85 | 3,12% | 1.001,00 |
| 28.07.2025 | 16,47 | 16,47 | 16,34 | 16,34 | 1,30% | - |
| 25.07.2025 | 16,23 | 16,23 | 16,13 | 16,13 | -0,31% | 1,00 |
| 24.07.2025 | 16,35 | 16,35 | 16,18 | 16,18 | 0,81% | - |
| 23.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,23% | - |
| 22.07.2025 | 16,15 | 16,15 | 15,70 | 15,70 | -3,44% | 92,00 |
| 21.07.2025 | 16,07 | 16,26 | 16,07 | 16,26 | 0,81% | - |
| 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% | - |