17,435€
-0,43%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,39 | 17,54 | 17,31 | 17,33 | -1,03% | 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 |
| 26.01.2026 | 16,48 | 16,99 | 16,48 | 16,87 | 0,96% | 2.015,00 |
| 23.01.2026 | 16,70 | 16,78 | 16,70 | 16,71 | 1,03% | 30,00 |
| 22.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 3,57% | - |
| 21.01.2026 | 15,97 | 15,98 | 15,96 | 15,97 | 3,63% | 16,00 |
| 20.01.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -3,02% | 165,00 |
| 19.01.2026 | 15,89 | 15,89 | 15,89 | 15,89 | -0,38% | - |
| 16.01.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -1,12% | - |
| 15.01.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,50% | - |
| 14.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,19% | - |
| 13.01.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,44% | 700,00 |
| 12.01.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 2,09% | - |
| 09.01.2026 | 15,66 | 16,02 | 15,66 | 15,76 | 2,67% | 2,00 |
| 08.01.2026 | 15,21 | 15,35 | 15,21 | 15,35 | 1,19% | 3,00 |
| 07.01.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 1,13% | - |
| 06.01.2026 | 15,15 | 15,17 | 14,95 | 15,00 | -0,07% | 250,00 |
| 05.01.2026 | 15,14 | 15,14 | 14,89 | 15,01 | 0,81% | 23,00 |
| 02.01.2026 | 14,79 | 14,89 | 14,79 | 14,89 | 0,81% | 272,00 |
| 30.12.2025 | 14,78 | 14,78 | 14,77 | 14,77 | -0,20% | - |
| 29.12.2025 | 14,58 | 14,80 | 14,58 | 14,80 | -0,27% | 588,00 |
| 23.12.2025 | 15,01 | 15,01 | 14,84 | 14,84 | -0,60% | 39,00 |
| 22.12.2025 | 15,02 | 15,02 | 14,93 | 14,93 | -0,40% | 515,00 |
| 19.12.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -0,07% | - |
| 18.12.2025 | 14,84 | 15,03 | 14,84 | 15,00 | 0,00% | 40,00 |
| 17.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,27% | 168,00 |
| 16.12.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -1,06% | - |
| 15.12.2025 | 15,02 | 15,15 | 15,02 | 15,12 | 2,09% | 135,00 |
| 12.12.2025 | 15,13 | 15,13 | 14,81 | 14,81 | -0,20% | - |
| 11.12.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,61% | - |
| 10.12.2025 | 14,60 | 14,75 | 14,60 | 14,75 | 0,07% | 130,00 |