19,405€
0,88%
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 | 19,41 | 19,41 | 19,41 | 19,41 | 0,00% | - |
| 20.10.2026 | 19,21 | 19,47 | 19,06 | 19,41 | 0,88% | - |
| 19.10.2026 | 19,61 | 19,61 | 19,22 | 19,24 | -1,46% | 27,00 |
| 16.10.2026 | 19,36 | 19,64 | 19,33 | 19,52 | 0,96% | 257,00 |
| 15.10.2026 | 19,35 | 19,36 | 19,34 | 19,34 | 0,52% | - |
| 14.10.2026 | 18,55 | 19,30 | 18,52 | 19,24 | 3,69% | 13,00 |
| 13.10.2026 | 18,17 | 18,74 | 18,14 | 18,55 | 2,06% | - |
| 12.10.2026 | 18,16 | 18,32 | 18,12 | 18,18 | 0,08% | 1.505,00 |
| 09.10.2026 | 18,15 | 18,33 | 18,00 | 18,16 | 0,55% | 10,00 |
| 08.10.2026 | 18,17 | 18,17 | 17,89 | 18,06 | -0,82% | 54,00 |
| 07.10.2026 | 18,21 | 18,34 | 18,07 | 18,21 | 0,05% | 350,00 |
| 06.10.2026 | 17,85 | 18,40 | 17,81 | 18,20 | 1,93% | 12,00 |
| 05.10.2026 | 17,63 | 17,92 | 17,56 | 17,86 | 1,13% | - |
| 02.10.2026 | 17,76 | 18,00 | 17,62 | 17,66 | -0,62% | 6.000,00 |
| 01.10.2026 | 18,11 | 18,15 | 17,59 | 17,77 | -1,72% | - |
| 30.09.2026 | 17,72 | 18,28 | 17,66 | 18,08 | 2,26% | 780,00 |
| 29.09.2026 | 17,98 | 17,98 | 17,62 | 17,68 | -1,67% | 32,00 |
| 28.09.2026 | 17,83 | 18,15 | 17,77 | 17,98 | 0,31% | 2.100,00 |
| 25.09.2026 | 17,82 | 17,98 | 17,68 | 17,92 | 0,67% | - |
| 24.09.2026 | 17,37 | 17,94 | 17,35 | 17,80 | 2,15% | - |
| 23.09.2026 | 17,59 | 17,67 | 17,40 | 17,43 | -0,83% | - |
| 22.09.2026 | 16,97 | 17,77 | 16,95 | 17,57 | 3,44% | 84,00 |
| 21.09.2026 | 16,92 | 17,12 | 16,88 | 16,99 | 0,77% | 4.664,00 |
| 18.09.2026 | 16,85 | 16,89 | 16,70 | 16,86 | 0,00% | 27,00 |
| 17.09.2026 | 16,93 | 17,16 | 16,83 | 16,86 | -0,41% | - |
| 16.09.2026 | 17,12 | 17,13 | 16,83 | 16,93 | -0,94% | - |
| 15.09.2026 | 17,56 | 17,56 | 16,82 | 17,09 | -2,79% | - |
| 14.09.2026 | 17,40 | 18,01 | 17,27 | 17,58 | 1,06% | 3.004,00 |
| 11.09.2026 | 17,43 | 17,59 | 17,31 | 17,39 | -0,11% | - |
| 10.09.2026 | 17,83 | 17,84 | 17,23 | 17,41 | -2,11% | - |
| 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 |