17,815€
-1,57%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,07 | 18,08 | 17,63 | 17,93 | -0,94% | 429,00 |
| 08.09.2026 | 18,36 | 18,36 | 18,10 | 18,10 | -2,32% | 70,00 |
| 07.09.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 1,15% | 1,00 |
| 04.09.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,83% | - |
| 03.09.2026 | 18,28 | 18,28 | 18,17 | 18,17 | -1,03% | - |
| 02.09.2026 | 18,25 | 18,37 | 18,25 | 18,36 | -1,18% | 5,00 |
| 01.09.2026 | 18,54 | 18,58 | 18,21 | 18,58 | 2,71% | 74,00 |
| 31.08.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -2,22% | - |
| 28.08.2026 | 18,06 | 18,51 | 18,06 | 18,50 | 2,21% | 163,00 |
| 27.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,50% | - |
| 26.08.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 3,39% | - |
| 25.08.2026 | 17,42 | 17,42 | 17,42 | 17,42 | 1,87% | - |
| 24.08.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,47% | - |
| 21.08.2026 | 17,08 | 17,18 | 17,08 | 17,18 | 1,78% | 250,00 |
| 20.08.2026 | 17,15 | 17,15 | 16,88 | 16,88 | 0,78% | - |
| 19.08.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,83% | - |
| 18.08.2026 | 16,79 | 16,89 | 16,79 | 16,89 | 0,30% | 200,00 |
| 17.08.2026 | 17,05 | 17,05 | 16,84 | 16,84 | 0,00% | - |
| 14.08.2026 | 17,18 | 17,18 | 16,84 | 16,84 | -2,43% | - |
| 13.08.2026 | 17,19 | 17,26 | 17,19 | 17,26 | 1,59% | 10,00 |
| 12.08.2026 | 16,93 | 16,99 | 16,93 | 16,99 | 0,35% | 200,00 |
| 11.08.2026 | 16,93 | 16,93 | 16,93 | 16,93 | -0,24% | - |
| 10.08.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 0,89% | 1,00 |
| 07.08.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -0,12% | - |
| 06.08.2026 | 17,05 | 17,05 | 16,84 | 16,84 | -0,53% | 25,00 |
| 05.08.2026 | 16,94 | 16,94 | 16,93 | 16,93 | 2,42% | 240,00 |
| 04.08.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,06% | - |
| 03.08.2026 | 16,81 | 16,81 | 16,54 | 16,54 | -0,84% | 30,00 |
| 31.07.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 1,40% | 18,00 |
| 30.07.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -0,24% | - |
| 29.07.2026 | 16,54 | 16,54 | 16,49 | 16,49 | -0,30% | 10,00 |
| 28.07.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,30% | - |
| 27.07.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 1,04% | - |
| 24.07.2026 | 16,39 | 16,42 | 16,39 | 16,42 | 0,18% | 10,00 |
| 23.07.2026 | 16,68 | 16,68 | 16,37 | 16,39 | -4,15% | 145,00 |
| 22.07.2026 | 16,68 | 17,10 | 16,68 | 17,10 | 2,70% | 135,00 |
| 21.07.2026 | 16,80 | 16,80 | 16,65 | 16,65 | -1,42% | 377,00 |
| 20.07.2026 | 16,89 | 16,89 | 16,89 | 16,89 | -0,71% | - |
| 17.07.2026 | 16,72 | 17,01 | 16,72 | 17,01 | 1,86% | 14,00 |
| 16.07.2026 | 16,66 | 16,70 | 16,66 | 16,70 | 0,97% | 32,00 |
| 15.07.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,48% | - |
| 14.07.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -0,66% | - |
| 13.07.2026 | 16,71 | 16,75 | 16,71 | 16,73 | 0,18% | 52,00 |
| 10.07.2026 | 16,77 | 16,77 | 16,70 | 16,70 | -1,24% | 237,00 |
| 09.07.2026 | 16,91 | 16,91 | 16,91 | 16,91 | -0,12% | - |
| 08.07.2026 | 16,93 | 16,93 | 16,93 | 16,93 | -0,99% | - |
| 07.07.2026 | 16,88 | 17,10 | 16,88 | 17,10 | 1,54% | 1.910,00 |
| 06.07.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 0,12% | - |
| 03.07.2026 | 16,75 | 16,82 | 16,75 | 16,82 | 0,48% | 50,00 |
| 02.07.2026 | 16,36 | 16,74 | 16,36 | 16,74 | 3,72% | 25,00 |
| 01.07.2026 | 16,09 | 16,18 | 16,09 | 16,14 | 0,12% | 100,00 |
| 30.06.2026 | 16,18 | 16,18 | 16,12 | 16,12 | 0,31% | 200,00 |
| 29.06.2026 | 16,24 | 16,24 | 16,07 | 16,07 | 2,29% | 10,00 |
| 26.06.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -1,87% | - |
| 25.06.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 1,27% | - |
| 24.06.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 0,64% | - |
| 23.06.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -2,60% | - |
| 22.06.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,94% | - |
| 19.06.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,00% | - |
| 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% | - |