35,030€
2,55%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 34,20 | 35,02 | 34,20 | 35,02 | 3,79% | 128,00 |
| 11.06.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 0,42% | 192,00 |
| 10.06.2026 | 33,88 | 33,88 | 33,60 | 33,60 | -1,12% | 61,00 |
| 09.06.2026 | 34,18 | 34,18 | 33,98 | 33,98 | -1,56% | 227,00 |
| 08.06.2026 | 33,70 | 34,52 | 33,70 | 34,52 | -0,80% | 56,00 |
| 05.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,46% | 173,00 |
| 04.06.2026 | 34,94 | 35,12 | 34,94 | 34,96 | -0,11% | 334,00 |
| 03.06.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 0,46% | 11,00 |
| 02.06.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 0,35% | 3,00 |
| 01.06.2026 | 35,60 | 35,60 | 34,72 | 34,72 | -4,19% | 156,00 |
| 29.05.2026 | 36,18 | 36,24 | 36,16 | 36,24 | 1,00% | 529,00 |
| 28.05.2026 | 35,46 | 35,88 | 35,46 | 35,88 | -1,51% | 157,00 |
| 27.05.2026 | 36,00 | 36,97 | 35,94 | 36,43 | 1,53% | - |
| 26.05.2026 | 36,02 | 36,02 | 35,72 | 35,88 | -1,16% | 1.099,00 |
| 25.05.2026 | 35,38 | 36,58 | 35,38 | 36,30 | 3,83% | 94,00 |
| 22.05.2026 | 34,80 | 35,34 | 34,52 | 34,96 | 0,63% | 738,00 |
| 21.05.2026 | 34,74 | 34,74 | 34,74 | 34,74 | -0,17% | 1,00 |
| 20.05.2026 | 34,08 | 34,80 | 34,08 | 34,80 | 1,58% | 5,00 |
| 19.05.2026 | 35,28 | 35,28 | 34,22 | 34,26 | -1,89% | 593,00 |
| 18.05.2026 | 33,38 | 35,00 | 32,80 | 34,92 | 3,19% | 1.435,00 |
| 15.05.2026 | 36,96 | 36,96 | 31,16 | 33,84 | -8,89% | 1.729,00 |
| 14.05.2026 | 37,10 | 37,22 | 36,92 | 37,14 | 5,03% | 126,00 |
| 13.05.2026 | 35,38 | 35,38 | 35,36 | 35,36 | -1,50% | 3,00 |
| 12.05.2026 | 35,54 | 35,90 | 35,54 | 35,90 | 0,00% | 68,00 |
| 11.05.2026 | 36,30 | 36,30 | 35,66 | 35,90 | -1,54% | 84,00 |
| 08.05.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 2,30% | 30,00 |
| 07.05.2026 | 37,20 | 37,20 | 35,64 | 35,64 | -3,10% | 49,00 |
| 06.05.2026 | 36,12 | 36,78 | 36,12 | 36,78 | 6,18% | 181,00 |
| 05.05.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -2,86% | 200,00 |
| 04.05.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -0,56% | 135,00 |
| 30.04.2026 | 35,50 | 36,38 | 35,37 | 35,86 | 0,36% | - |
| 29.04.2026 | 36,05 | 36,24 | 35,65 | 35,73 | -2,59% | - |
| 28.04.2026 | 36,68 | 36,68 | 36,68 | 36,68 | 0,22% | 150,00 |
| 27.04.2026 | 36,58 | 36,60 | 36,58 | 36,60 | 2,58% | 400,00 |
| 24.04.2026 | 35,68 | 35,68 | 35,68 | 35,68 | -1,11% | 149,00 |
| 23.04.2026 | 35,68 | 36,47 | 35,66 | 36,08 | -0,22% | - |
| 22.04.2026 | 36,26 | 36,26 | 36,16 | 36,16 | -2,27% | 37,00 |
| 21.04.2026 | 37,26 | 37,26 | 37,00 | 37,00 | -3,24% | 31,00 |
| 20.04.2026 | 38,24 | 38,24 | 38,24 | 38,24 | -0,42% | 35,00 |
| 17.04.2026 | 38,72 | 38,96 | 38,40 | 38,40 | 1,96% | 386,00 |
| 16.04.2026 | 37,66 | 37,66 | 37,66 | 37,66 | 1,07% | 1,00 |
| 15.04.2026 | 37,70 | 37,70 | 37,26 | 37,26 | -1,38% | 155,00 |
| 14.04.2026 | 38,00 | 38,04 | 37,78 | 37,78 | 1,23% | 164,00 |
| 13.04.2026 | 37,32 | 37,32 | 37,32 | 37,32 | -1,53% | 1,00 |
| 10.04.2026 | 37,84 | 37,90 | 37,84 | 37,90 | 3,78% | 40,00 |
| 09.04.2026 | 36,37 | 36,64 | 35,97 | 36,52 | -0,71% | - |
| 08.04.2026 | 36,32 | 36,78 | 36,32 | 36,78 | 5,69% | 534,00 |
| 07.04.2026 | 34,66 | 34,80 | 34,66 | 34,80 | 1,40% | 5,00 |
| 02.04.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -1,32% | 9,00 |
| 01.04.2026 | 34,16 | 34,78 | 34,16 | 34,78 | 5,65% | 899,00 |
| 31.03.2026 | 32,71 | 33,01 | 32,35 | 32,92 | 2,05% | - |
| 30.03.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -0,19% | 30,00 |
| 27.03.2026 | 33,10 | 33,10 | 32,32 | 32,32 | -2,65% | - |
| 26.03.2026 | 33,24 | 33,24 | 33,20 | 33,20 | -1,07% | 37,00 |
| 25.03.2026 | 33,04 | 33,56 | 33,04 | 33,56 | 3,45% | 209,00 |
| 24.03.2026 | 31,96 | 32,44 | 31,82 | 32,44 | 0,19% | 587,00 |
| 23.03.2026 | 30,36 | 32,44 | 30,26 | 32,38 | 3,92% | 212,00 |
| 20.03.2026 | 32,18 | 32,18 | 30,98 | 31,16 | -1,95% | 377,00 |
| 19.03.2026 | 32,50 | 32,50 | 31,68 | 31,78 | -5,86% | 1.416,00 |
| 18.03.2026 | 33,10 | 33,92 | 33,00 | 33,76 | 4,33% | 166,00 |
| 17.03.2026 | 32,28 | 32,36 | 31,74 | 32,36 | -0,49% | 329,00 |
| 16.03.2026 | 32,80 | 32,80 | 32,34 | 32,52 | 0,06% | 581,00 |
| 13.03.2026 | 33,60 | 33,60 | 32,50 | 32,50 | -3,96% | 716,00 |
| 12.03.2026 | 34,92 | 34,92 | 33,84 | 33,84 | -4,46% | 496,00 |
| 11.03.2026 | 35,08 | 35,42 | 35,08 | 35,42 | -0,23% | 323,00 |
| 10.03.2026 | 35,98 | 35,98 | 35,50 | 35,50 | -1,00% | 387,00 |
| 09.03.2026 | 34,56 | 35,86 | 34,32 | 35,86 | -0,39% | 383,00 |
| 06.03.2026 | 36,60 | 36,60 | 35,60 | 36,00 | -1,69% | 103,00 |
| 05.03.2026 | 36,40 | 36,62 | 36,40 | 36,62 | -0,44% | 27,00 |
| 04.03.2026 | 36,92 | 36,92 | 36,78 | 36,78 | 0,66% | 674,00 |
| 03.03.2026 | 38,02 | 38,02 | 36,38 | 36,54 | -4,20% | 768,00 |
| 02.03.2026 | 38,14 | 38,44 | 37,86 | 38,14 | -1,55% | 259,00 |
| 27.02.2026 | 39,46 | 39,50 | 38,74 | 38,74 | -1,17% | 112,00 |
| 26.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,53% | 20,00 |
| 25.02.2026 | 40,17 | 40,72 | 39,74 | 39,81 | -1,36% | - |
| 24.02.2026 | 40,30 | 40,36 | 40,30 | 40,36 | 0,70% | 24,00 |
| 23.02.2026 | 40,24 | 40,60 | 40,06 | 40,08 | -0,60% | 182,00 |
| 20.02.2026 | 39,50 | 40,76 | 39,50 | 40,32 | 1,51% | 279,00 |
| 19.02.2026 | 40,64 | 40,64 | 39,04 | 39,72 | -2,36% | 122,00 |
| 18.02.2026 | 39,24 | 40,70 | 39,24 | 40,68 | 2,88% | 702,00 |
| 17.02.2026 | 39,10 | 39,78 | 38,94 | 39,54 | 0,56% | 202,00 |
| 16.02.2026 | 42,76 | 42,76 | 39,32 | 39,32 | -6,38% | 2.414,00 |
| 13.02.2026 | 50,65 | 50,65 | 38,80 | 42,00 | -17,28% | 4.037,00 |
| 12.02.2026 | 51,33 | 51,48 | 50,53 | 50,78 | -0,54% | - |
| 11.02.2026 | 50,75 | 51,40 | 50,75 | 51,05 | 0,49% | 98,00 |
| 10.02.2026 | 50,20 | 50,80 | 50,20 | 50,80 | 1,48% | 54,00 |
| 09.02.2026 | 49,62 | 50,20 | 49,03 | 50,06 | 2,08% | - |
| 06.02.2026 | 48,82 | 49,04 | 48,82 | 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% | - |