19,485€
0,91%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,46 | 19,47 | 19,31 | 19,41 | 0,49% | - |
| 20.10.2026 | 19,05 | 19,40 | 19,05 | 19,31 | -0,36% | 539,00 |
| 19.10.2026 | 19,41 | 19,57 | 19,38 | 19,38 | -0,31% | 28,00 |
| 16.10.2026 | 19,40 | 19,44 | 19,40 | 19,44 | 1,09% | 2,00 |
| 15.10.2026 | 19,24 | 19,24 | 19,23 | 19,23 | 1,10% | 82,00 |
| 14.10.2026 | 18,80 | 19,03 | 18,80 | 19,02 | 5,20% | 409,00 |
| 13.10.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -0,55% | - |
| 12.10.2026 | 18,21 | 18,21 | 18,13 | 18,18 | -0,33% | 423,00 |
| 09.10.2026 | 18,21 | 18,24 | 18,21 | 18,24 | 1,28% | 170,00 |
| 08.10.2026 | 17,98 | 18,01 | 17,97 | 18,01 | -0,88% | 51,00 |
| 07.10.2026 | 18,09 | 18,17 | 18,09 | 18,17 | 0,94% | - |
| 06.10.2026 | 17,94 | 18,16 | 17,94 | 18,00 | 1,98% | 3,00 |
| 05.10.2026 | 17,65 | 17,80 | 17,65 | 17,65 | -0,68% | 582,00 |
| 02.10.2026 | 17,71 | 17,93 | 17,71 | 17,77 | -1,22% | 101,00 |
| 01.10.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -0,72% | - |
| 30.09.2026 | 17,87 | 18,13 | 17,87 | 18,12 | 1,97% | 22,00 |
| 29.09.2026 | 17,87 | 17,87 | 17,77 | 17,77 | -0,84% | 48,00 |
| 28.09.2026 | 17,88 | 18,10 | 17,88 | 17,92 | 0,45% | 1.570,00 |
| 25.09.2026 | 17,83 | 17,84 | 17,83 | 17,84 | 1,25% | 374,00 |
| 24.09.2026 | 17,28 | 17,91 | 17,28 | 17,62 | 1,15% | 536,00 |
| 23.09.2026 | 17,69 | 17,69 | 17,42 | 17,42 | -2,19% | 1.819,00 |
| 22.09.2026 | 16,97 | 17,81 | 16,97 | 17,81 | 4,15% | 277,00 |
| 21.09.2026 | 17,03 | 17,10 | 16,89 | 17,10 | 1,06% | 5.782,00 |
| 18.09.2026 | 16,73 | 16,92 | 16,73 | 16,92 | -0,29% | 1.148,00 |
| 17.09.2026 | 16,92 | 16,97 | 16,92 | 16,97 | 0,35% | 316,00 |
| 16.09.2026 | 16,96 | 16,96 | 16,90 | 16,91 | -0,53% | 100,00 |
| 15.09.2026 | 17,55 | 17,55 | 17,00 | 17,00 | -2,63% | 6,00 |
| 14.09.2026 | 17,30 | 17,46 | 17,30 | 17,46 | 0,17% | 10,00 |
| 11.09.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -0,40% | 100,00 |
| 10.09.2026 | 17,81 | 17,81 | 17,50 | 17,50 | -1,74% | - |
| 09.09.2026 | 18,01 | 18,01 | 17,66 | 17,81 | -1,60% | 829,00 |
| 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 |