17,785€
-1,69%
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 | 18,11 | 18,11 | 17,19 | 17,79 | -1,69% | 3.161,00 |
| 08.09.2026 | 18,20 | 18,52 | 18,09 | 18,09 | -0,71% | 1.483,00 |
| 07.09.2026 | 18,40 | 18,40 | 18,10 | 18,22 | -0,92% | 13,00 |
| 04.09.2026 | 18,37 | 18,43 | 18,23 | 18,39 | 0,14% | 2.831,00 |
| 03.09.2026 | 18,37 | 18,38 | 18,08 | 18,37 | -0,03% | - |
| 02.09.2026 | 18,26 | 18,43 | 18,19 | 18,37 | 0,66% | 1.853,00 |
| 01.09.2026 | 18,48 | 18,65 | 18,19 | 18,25 | -1,06% | 624,00 |
| 31.08.2026 | 18,27 | 18,58 | 18,24 | 18,45 | 0,99% | 13,00 |
| 28.08.2026 | 18,12 | 18,60 | 18,12 | 18,27 | 0,86% | 300,00 |
| 27.08.2026 | 18,21 | 18,22 | 17,92 | 18,11 | -0,55% | 810,00 |
| 26.08.2026 | 17,88 | 18,24 | 17,88 | 18,21 | 1,82% | 3.652,00 |
| 25.08.2026 | 17,46 | 17,89 | 17,32 | 17,89 | 2,58% | 600,00 |
| 24.08.2026 | 17,18 | 17,50 | 17,18 | 17,44 | 1,45% | 700,00 |
| 21.08.2026 | 17,19 | 17,25 | 17,07 | 17,19 | 0,00% | 13,00 |
| 20.08.2026 | 17,22 | 17,22 | 17,10 | 17,19 | 0,44% | - |
| 19.08.2026 | 16,89 | 17,17 | 16,75 | 17,11 | -2,09% | - |
| 05.05.2026 | 17,39 | 17,55 | 17,35 | 17,48 | 0,75% | 510,00 |
| 04.05.2026 | 17,75 | 17,80 | 17,19 | 17,35 | -2,25% | - |
| 30.04.2026 | 17,94 | 17,94 | 17,59 | 17,75 | -0,89% | 2.700,00 |
| 29.04.2026 | 18,33 | 18,36 | 17,39 | 17,91 | -2,27% | 3.012,00 |
| 28.04.2026 | 18,39 | 18,63 | 18,29 | 18,32 | -0,52% | 372,00 |
| 27.04.2026 | 18,35 | 18,56 | 18,35 | 18,42 | 0,22% | 418,00 |
| 24.04.2026 | 18,37 | 18,65 | 18,25 | 18,38 | 0,00% | - |
| 23.04.2026 | 18,34 | 18,54 | 18,17 | 18,38 | 0,22% | 312,00 |
| 22.04.2026 | 18,80 | 18,81 | 18,28 | 18,34 | -1,35% | 4.500,00 |
| 21.04.2026 | 17,72 | 18,90 | 17,71 | 18,59 | 4,91% | 1.329,00 |
| 20.04.2026 | 17,48 | 17,72 | 17,36 | 17,72 | 0,85% | 1.785,00 |
| 17.04.2026 | 17,11 | 17,60 | 17,11 | 17,57 | 2,66% | 4.800,00 |
| 16.04.2026 | 17,29 | 17,45 | 17,04 | 17,11 | -0,90% | 182,00 |
| 15.04.2026 | 17,34 | 17,36 | 17,17 | 17,27 | -0,46% | - |
| 14.04.2026 | 17,29 | 17,35 | 17,07 | 17,35 | 0,32% | 14,00 |
| 13.04.2026 | 17,31 | 17,39 | 17,02 | 17,29 | -1,45% | 24,00 |
| 10.04.2026 | 17,49 | 17,61 | 17,25 | 17,55 | 0,40% | 54,00 |
| 09.04.2026 | 17,39 | 17,54 | 17,12 | 17,48 | 0,00% | - |
| 08.04.2026 | 17,98 | 18,03 | 17,36 | 17,48 | 0,92% | 56,00 |
| 07.04.2026 | 17,64 | 17,81 | 17,11 | 17,32 | -1,23% | 1.228,00 |
| 02.04.2026 | 17,03 | 17,54 | 17,03 | 17,53 | 0,37% | 255,00 |
| 01.04.2026 | 17,14 | 17,47 | 17,10 | 17,47 | 2,25% | 1.200,00 |
| 31.03.2026 | 16,98 | 17,12 | 16,69 | 17,08 | 1,04% | 1.540,00 |
| 30.03.2026 | 17,04 | 17,27 | 16,82 | 16,91 | -0,62% | 14,00 |
| 27.03.2026 | 17,51 | 17,57 | 17,01 | 17,01 | -2,83% | 12,00 |
| 26.03.2026 | 17,28 | 17,79 | 17,18 | 17,51 | 1,24% | 1.666,00 |
| 25.03.2026 | 17,57 | 17,77 | 16,86 | 17,29 | -2,15% | - |
| 24.03.2026 | 16,61 | 18,63 | 16,61 | 17,67 | 2,43% | 8.616,00 |
| 23.03.2026 | 14,90 | 17,56 | 14,78 | 17,25 | 14,28% | 1.810,00 |
| 20.03.2026 | 15,25 | 15,49 | 14,98 | 15,10 | -1,18% | 170,00 |
| 19.03.2026 | 15,56 | 15,60 | 15,07 | 15,28 | -1,74% | 270,00 |
| 18.03.2026 | 16,14 | 16,18 | 15,41 | 15,55 | -1,96% | 3.200,00 |
| 17.03.2026 | 15,44 | 16,01 | 15,34 | 15,86 | 3,16% | 4.550,00 |
| 16.03.2026 | 14,72 | 15,42 | 14,58 | 15,37 | 4,56% | 14,00 |
| 13.03.2026 | 14,84 | 14,84 | 14,34 | 14,70 | -0,84% | - |
| 12.03.2026 | 15,01 | 15,10 | 14,83 | 14,83 | -1,30% | - |
| 11.03.2026 | 15,15 | 15,23 | 14,96 | 15,02 | -0,60% | - |
| 10.03.2026 | 15,07 | 15,36 | 15,05 | 15,11 | -0,03% | 38,00 |
| 09.03.2026 | 14,73 | 15,20 | 14,47 | 15,12 | 0,10% | 84,00 |
| 06.03.2026 | 15,28 | 15,45 | 15,06 | 15,10 | -1,15% | 14,00 |
| 05.03.2026 | 15,34 | 15,59 | 15,16 | 15,28 | -0,88% | - |
| 04.03.2026 | 14,85 | 15,43 | 14,69 | 15,41 | 2,97% | - |
| 03.03.2026 | 15,57 | 15,60 | 14,69 | 14,97 | -4,53% | 4.755,00 |
| 02.03.2026 | 15,96 | 16,04 | 15,59 | 15,68 | -3,63% | 13,00 |
| 27.02.2026 | 16,51 | 16,51 | 16,14 | 16,27 | -1,45% | - |
| 26.02.2026 | 16,24 | 16,55 | 16,19 | 16,51 | 1,66% | - |
| 25.02.2026 | 16,42 | 16,42 | 16,18 | 16,24 | -1,10% | - |
| 24.02.2026 | 16,46 | 16,54 | 16,24 | 16,42 | -0,24% | 150,00 |
| 23.02.2026 | 16,20 | 16,49 | 16,14 | 16,46 | 1,54% | 25,00 |
| 20.02.2026 | 16,36 | 16,44 | 16,11 | 16,21 | -0,89% | - |
| 19.02.2026 | 16,50 | 16,65 | 16,09 | 16,35 | -0,88% | - |
| 18.02.2026 | 16,26 | 17,24 | 16,08 | 16,50 | 1,45% | - |
| 17.02.2026 | 16,44 | 16,47 | 16,14 | 16,26 | -1,06% | - |
| 16.02.2026 | 16,58 | 16,61 | 16,42 | 16,44 | -0,81% | 14,00 |
| 13.02.2026 | 16,40 | 16,60 | 16,16 | 16,57 | 1,07% | - |
| 12.02.2026 | 16,73 | 16,77 | 16,33 | 16,40 | -1,77% | - |
| 11.02.2026 | 16,68 | 16,79 | 16,56 | 16,69 | 0,06% | 17,00 |
| 10.02.2026 | 16,30 | 16,68 | 16,29 | 16,68 | 2,24% | 66,00 |
| 09.02.2026 | 16,56 | 16,64 | 16,25 | 16,32 | -1,45% | 1.650,00 |
| 06.02.2026 | 16,99 | 17,01 | 15,82 | 16,56 | -2,47% | 7.047,00 |
| 05.02.2026 | 17,33 | 17,43 | 16,87 | 16,98 | -1,99% | 891,00 |
| 04.02.2026 | 16,79 | 17,41 | 16,71 | 17,32 | 3,22% | 728,00 |
| 03.02.2026 | 16,94 | 17,04 | 16,66 | 16,78 | -0,62% | - |
| 02.02.2026 | 16,51 | 16,98 | 16,50 | 16,89 | 1,87% | 14.500,00 |
| 30.01.2026 | 16,75 | 16,90 | 16,28 | 16,58 | -1,02% | 2.100,00 |
| 29.01.2026 | 16,73 | 16,88 | 16,66 | 16,75 | 0,24% | 358,00 |
| 28.01.2026 | 16,85 | 16,88 | 16,38 | 16,71 | -0,27% | - |
| 27.01.2026 | 16,89 | 16,96 | 16,70 | 16,75 | -0,53% | 6.329,00 |
| 26.01.2026 | 16,64 | 17,14 | 16,63 | 16,84 | 1,05% | - |
| 23.01.2026 | 16,72 | 16,86 | 16,62 | 16,67 | -0,83% | - |
| 22.01.2026 | 16,19 | 16,83 | 16,12 | 16,81 | 3,96% | - |
| 21.01.2026 | 15,63 | 16,27 | 15,62 | 16,17 | 3,46% | 14,00 |
| 20.01.2026 | 15,49 | 15,64 | 15,32 | 15,63 | 0,64% | 78,00 |
| 19.01.2026 | 16,00 | 16,16 | 15,50 | 15,53 | -3,75% | 3.048,00 |
| 16.01.2026 | 15,90 | 16,23 | 15,90 | 16,13 | 0,78% | 16,00 |
| 15.01.2026 | 16,16 | 16,22 | 15,78 | 16,01 | -0,93% | 3.432,00 |
| 14.01.2026 | 16,07 | 16,24 | 16,04 | 16,16 | 0,56% | 15,00 |
| 13.01.2026 | 16,06 | 16,21 | 15,96 | 16,07 | -0,16% | - |
| 12.01.2026 | 16,06 | 16,16 | 15,98 | 16,09 | 0,69% | 2.600,00 |
| 09.01.2026 | 15,67 | 16,09 | 15,65 | 15,98 | 2,01% | 706,00 |
| 08.01.2026 | 14,98 | 15,67 | 14,97 | 15,67 | 6,02% | 5.324,00 |
| 07.01.2026 | 15,17 | 15,27 | 14,56 | 14,78 | -2,57% | 49,00 |
| 06.01.2026 | 15,21 | 15,27 | 14,92 | 15,17 | -0,20% | 56,00 |
| 05.01.2026 | 15,01 | 15,22 | 14,86 | 15,20 | 1,74% | - |