42,890€
0,97%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 41,64 | 41,64 | 41,12 | 41,12 | -0,58% | 298,00 |
| 11.09.2025 | 40,45 | 41,69 | 40,45 | 41,36 | 2,17% | - |
| 10.09.2025 | 40,84 | 40,97 | 40,19 | 40,48 | -0,83% | 202,00 |
| 09.09.2025 | 41,40 | 41,85 | 40,69 | 40,82 | -1,59% | - |
| 08.09.2025 | 40,79 | 41,51 | 40,74 | 41,48 | 1,74% | 155,00 |
| 05.09.2025 | 39,82 | 40,82 | 39,82 | 40,77 | 2,13% | - |
| 04.09.2025 | 39,92 | 39,92 | 39,92 | 39,92 | 0,40% | 84,00 |
| 03.09.2025 | 39,34 | 40,09 | 39,32 | 39,76 | 1,02% | - |
| 02.09.2025 | 39,80 | 39,80 | 39,36 | 39,36 | -3,51% | 214,00 |
| 01.09.2025 | 40,72 | 41,04 | 40,61 | 40,79 | 0,34% | - |
| 29.08.2025 | 41,11 | 41,13 | 40,58 | 40,65 | -1,19% | - |
| 28.08.2025 | 40,76 | 41,26 | 40,73 | 41,14 | 0,96% | - |
| 27.08.2025 | 41,03 | 41,12 | 40,56 | 40,75 | -1,14% | - |
| 26.08.2025 | 41,32 | 41,32 | 41,22 | 41,22 | -0,58% | 58,00 |
| 25.08.2025 | 41,42 | 41,46 | 41,42 | 41,46 | -0,07% | 292,00 |
| 22.08.2025 | 40,45 | 41,61 | 40,35 | 41,49 | 2,04% | - |
| 21.08.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -1,17% | 50,00 |
| 20.08.2025 | 41,50 | 41,52 | 41,14 | 41,14 | -0,39% | 1.049,00 |
| 19.08.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 3,04% | 130,00 |
| 18.08.2025 | 40,14 | 40,14 | 40,08 | 40,08 | -1,04% | 304,00 |
| 15.08.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,90% | 31,00 |
| 14.08.2025 | 40,38 | 40,40 | 40,14 | 40,14 | -0,64% | 574,00 |
| 13.08.2025 | 40,52 | 40,52 | 40,34 | 40,40 | -0,93% | 380,00 |
| 12.08.2025 | 40,70 | 40,78 | 40,70 | 40,78 | 2,05% | 44,00 |
| 11.08.2025 | 40,48 | 40,48 | 39,80 | 39,96 | -1,14% | 641,00 |
| 08.08.2025 | 39,96 | 40,42 | 39,96 | 40,42 | 0,40% | 439,00 |