49,550€
1,62%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 0,25% | 5,00 |
| 05.02.2026 | 48,92 | 48,92 | 48,92 | 48,92 | 0,27% | 50,00 |
| 04.02.2026 | 47,73 | 48,88 | 47,60 | 48,79 | 1,31% | - |
| 03.02.2026 | 48,62 | 48,62 | 48,16 | 48,16 | -1,67% | 138,00 |
| 02.02.2026 | 48,98 | 48,98 | 48,98 | 48,98 | -0,49% | 22,00 |
| 30.01.2026 | 49,22 | 49,22 | 49,22 | 49,22 | 1,07% | 4,00 |
| 29.01.2026 | 48,48 | 48,70 | 48,42 | 48,70 | -0,37% | 157,00 |
| 28.01.2026 | 48,38 | 48,88 | 48,12 | 48,88 | 4,89% | 493,00 |
| 27.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,60% | 22,00 |
| 26.01.2026 | 46,95 | 47,03 | 46,49 | 46,88 | -0,47% | - |
| 23.01.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -0,84% | 120,00 |
| 22.01.2026 | 46,92 | 47,50 | 46,92 | 47,50 | 0,70% | 79,00 |
| 21.01.2026 | 46,20 | 47,34 | 45,84 | 47,17 | 2,37% | - |
| 20.01.2026 | 46,10 | 46,10 | 46,04 | 46,08 | -2,04% | 396,00 |
| 19.01.2026 | 46,84 | 47,04 | 46,84 | 47,04 | -2,61% | 109,00 |
| 16.01.2026 | 47,72 | 48,30 | 47,72 | 48,30 | 0,33% | 351,00 |
| 15.01.2026 | 47,42 | 48,24 | 47,36 | 48,14 | 2,78% | - |
| 14.01.2026 | 46,84 | 46,84 | 46,84 | 46,84 | 1,69% | 63,00 |
| 13.01.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -1,29% | 15,00 |
| 12.01.2026 | 46,66 | 46,66 | 46,66 | 46,66 | -1,97% | 120,00 |
| 09.01.2026 | 47,69 | 47,89 | 47,47 | 47,60 | -0,13% | - |
| 08.01.2026 | 46,94 | 47,68 | 46,73 | 47,66 | 1,27% | - |
| 07.01.2026 | 47,24 | 47,24 | 47,06 | 47,06 | 1,12% | 78,00 |
| 06.01.2026 | 46,66 | 46,66 | 46,54 | 46,54 | -0,77% | 291,00 |
| 05.01.2026 | 46,72 | 46,90 | 46,72 | 46,90 | 2,13% | 16,00 |
| 02.01.2026 | 45,90 | 46,12 | 45,90 | 45,92 | -1,46% | 542,00 |
| 30.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,65% | 106,00 |
| 29.12.2025 | 46,22 | 46,30 | 46,10 | 46,30 | 0,09% | 51,00 |
| 23.12.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -0,77% | 6,00 |
| 22.12.2025 | 46,78 | 46,78 | 45,88 | 46,62 | -0,21% | 223,00 |
| 19.12.2025 | 46,86 | 46,86 | 46,72 | 46,72 | 1,04% | 41,00 |
| 18.12.2025 | 46,26 | 46,26 | 46,24 | 46,24 | -0,26% | 30,00 |
| 17.12.2025 | 46,44 | 46,44 | 46,36 | 46,36 | -1,07% | 216,00 |
| 16.12.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -0,51% | 2,00 |
| 15.12.2025 | 46,34 | 47,10 | 46,34 | 47,10 | 2,39% | 306,00 |
| 12.12.2025 | 46,02 | 46,32 | 46,00 | 46,00 | 1,19% | 170,00 |
| 11.12.2025 | 44,52 | 45,46 | 44,28 | 45,46 | 1,93% | 543,00 |
| 10.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,36% | 1,00 |
| 09.12.2025 | 44,78 | 44,78 | 44,76 | 44,76 | 0,72% | 71,00 |
| 08.12.2025 | 45,06 | 45,34 | 44,43 | 44,44 | -1,42% | - |
| 05.12.2025 | 45,18 | 45,18 | 45,08 | 45,08 | 0,27% | 27,00 |
| 04.12.2025 | 45,00 | 45,00 | 44,96 | 44,96 | 3,07% | 380,00 |
| 03.12.2025 | 43,72 | 44,25 | 43,27 | 43,62 | -0,77% | - |
| 02.12.2025 | 43,96 | 43,96 | 43,96 | 43,96 | -0,32% | 20,00 |
| 01.12.2025 | 43,65 | 44,21 | 43,42 | 44,10 | 0,52% | - |
| 28.11.2025 | 43,47 | 44,06 | 43,46 | 43,87 | 0,90% | - |
| 27.11.2025 | 43,36 | 43,64 | 43,34 | 43,48 | 0,60% | - |
| 26.11.2025 | 43,22 | 43,22 | 43,22 | 43,22 | -1,19% | 92,00 |
| 25.11.2025 | 43,16 | 43,76 | 42,57 | 43,74 | 1,34% | - |
| 24.11.2025 | 42,05 | 43,24 | 41,99 | 43,16 | 3,01% | - |
| 21.11.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -0,95% | 15,00 |
| 20.11.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,05% | 129,00 |
| 19.11.2025 | 41,94 | 42,28 | 41,94 | 42,28 | 0,76% | 199,00 |
| 18.11.2025 | 41,96 | 41,96 | 41,96 | 41,96 | 1,16% | 2,00 |
| 17.11.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -2,45% | 15,00 |
| 14.11.2025 | 42,52 | 42,52 | 42,52 | 42,52 | -2,88% | 257,00 |
| 13.11.2025 | 43,64 | 43,78 | 43,64 | 43,78 | -0,23% | 306,00 |
| 12.11.2025 | 43,90 | 44,33 | 43,72 | 43,88 | 0,02% | - |
| 11.11.2025 | 43,40 | 43,91 | 43,31 | 43,87 | 1,04% | - |
| 10.11.2025 | 43,56 | 43,56 | 43,42 | 43,42 | 1,73% | 203,00 |
| 07.11.2025 | 43,90 | 44,15 | 42,17 | 42,68 | -2,82% | - |
| 06.11.2025 | 44,57 | 44,63 | 43,78 | 43,92 | -1,74% | - |
| 05.11.2025 | 43,98 | 44,70 | 43,98 | 44,70 | 3,52% | 1.729,00 |
| 04.11.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -1,86% | 30,00 |
| 03.11.2025 | 44,54 | 44,54 | 43,90 | 44,00 | -2,27% | 194,00 |
| 31.10.2025 | 45,06 | 45,06 | 45,02 | 45,02 | 4,60% | 868,00 |
| 30.10.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 1,46% | 206,00 |
| 29.10.2025 | 42,24 | 42,66 | 42,02 | 42,42 | 0,47% | - |
| 28.10.2025 | 42,90 | 42,90 | 42,22 | 42,22 | -1,45% | 16,00 |
| 27.10.2025 | 43,04 | 43,06 | 42,84 | 42,84 | 0,09% | 487,00 |
| 24.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,75% | 60,00 |
| 23.10.2025 | 42,34 | 42,48 | 42,34 | 42,48 | 1,09% | 182,00 |
| 22.10.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 0,50% | 7,00 |
| 21.10.2025 | 41,78 | 41,97 | 41,16 | 41,81 | 1,33% | - |
| 20.10.2025 | 41,26 | 41,26 | 41,26 | 41,26 | 1,03% | 115,00 |
| 17.10.2025 | 40,46 | 40,84 | 40,46 | 40,84 | -0,39% | 288,00 |
| 16.10.2025 | 40,50 | 41,20 | 40,50 | 41,00 | 2,24% | 284,00 |
| 15.10.2025 | 39,49 | 40,28 | 39,45 | 40,10 | 3,24% | - |
| 14.10.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -1,47% | 25,00 |
| 13.10.2025 | 39,34 | 39,54 | 39,34 | 39,42 | 1,86% | 326,00 |
| 10.10.2025 | 39,48 | 39,48 | 38,38 | 38,70 | -3,97% | 137,00 |
| 09.10.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 1,31% | 45,00 |
| 08.10.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -0,90% | 65,00 |
| 07.10.2025 | 40,04 | 40,22 | 40,04 | 40,14 | 0,40% | 167,00 |
| 06.10.2025 | 39,82 | 39,98 | 39,82 | 39,98 | -0,99% | 367,00 |
| 03.10.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 0,55% | 106,00 |
| 02.10.2025 | 39,84 | 40,22 | 39,84 | 40,16 | 2,61% | 573,00 |
| 01.10.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 0,77% | 1.326,00 |
| 30.09.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 0,78% | 29,00 |
| 29.09.2025 | 38,72 | 38,74 | 38,54 | 38,54 | 0,94% | 253,00 |
| 26.09.2025 | 38,20 | 38,20 | 38,14 | 38,18 | -1,14% | 151,00 |
| 25.09.2025 | 38,64 | 38,64 | 38,62 | 38,62 | -3,88% | 33,00 |
| 24.09.2025 | 40,30 | 40,30 | 40,14 | 40,18 | -0,94% | 213,00 |
| 23.09.2025 | 40,48 | 40,56 | 40,48 | 40,56 | 1,91% | 78,00 |
| 22.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,40% | 256,00 |
| 19.09.2025 | 40,13 | 40,23 | 39,55 | 39,64 | -1,37% | - |
| 18.09.2025 | 39,96 | 40,54 | 39,92 | 40,19 | 1,29% | - |
| 17.09.2025 | 39,78 | 39,98 | 39,64 | 39,68 | -1,51% | 165,00 |
| 16.09.2025 | 40,73 | 40,77 | 40,16 | 40,29 | -2,35% | - |
| 15.09.2025 | 41,26 | 41,26 | 41,26 | 41,26 | 0,34% | 65,00 |