39,270€
-0,88%
Echtzeit-Aktienkurs INTERPUMP GRP EO 0,52
Bid:
Ask:
Aktienkurse zur INTERPUMP GRP EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,36 | 39,76 | 39,36 | 39,50 | -0,30% | 484,00 |
| 11.11.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 1,07% | 248,00 |
| 10.11.2026 | 39,28 | 39,36 | 39,20 | 39,20 | 1,77% | 800,00 |
| 09.11.2026 | 38,02 | 38,52 | 38,02 | 38,52 | 1,32% | 137,00 |
| 06.11.2026 | 38,17 | 38,90 | 37,39 | 38,02 | -0,63% | - |
| 05.11.2026 | 38,22 | 39,18 | 38,22 | 38,26 | -0,36% | 527,00 |
| 04.11.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,21% | 452,00 |
| 03.11.2026 | 38,20 | 38,32 | 38,08 | 38,32 | -0,31% | 90,00 |
| 02.11.2026 | 38,02 | 38,44 | 38,02 | 38,44 | 2,13% | 528,00 |
| 30.10.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -0,58% | 80,00 |
| 29.10.2026 | 37,86 | 37,86 | 37,86 | 37,86 | 1,18% | 30,00 |
| 28.10.2026 | 37,42 | 37,42 | 37,42 | 37,42 | 2,13% | 25,00 |
| 27.10.2026 | 36,17 | 36,81 | 36,11 | 36,64 | 0,49% | - |
| 26.10.2026 | 35,54 | 36,46 | 35,54 | 36,46 | 1,96% | 53,00 |
| 23.10.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -1,05% | 3,00 |
| 22.10.2026 | 36,08 | 36,14 | 36,08 | 36,14 | -2,19% | 3,00 |
| 21.10.2026 | 36,57 | 37,08 | 36,30 | 36,95 | 1,51% | - |
| 20.10.2026 | 36,58 | 36,58 | 36,40 | 36,40 | -1,09% | 15,00 |
| 19.10.2026 | 36,64 | 36,80 | 36,64 | 36,80 | 0,82% | 70,00 |
| 16.10.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 2,70% | 300,00 |
| 15.10.2026 | 35,14 | 35,54 | 35,04 | 35,54 | -0,53% | 94,00 |
| 14.10.2026 | 35,98 | 36,62 | 35,67 | 35,73 | -0,58% | - |
| 13.10.2026 | 35,46 | 35,94 | 35,46 | 35,94 | 0,93% | 126,00 |
| 12.10.2026 | 36,33 | 36,59 | 35,60 | 35,61 | -1,85% | - |
| 09.10.2026 | 35,46 | 36,86 | 35,40 | 36,28 | 2,02% | - |
| 08.10.2026 | 35,56 | 35,56 | 35,56 | 35,56 | -3,21% | 384,00 |
| 07.10.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 3,26% | 1,00 |
| 06.10.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 0,57% | 1,00 |
| 05.10.2026 | 35,46 | 35,46 | 35,38 | 35,38 | -0,23% | 2,00 |
| 02.10.2026 | 35,42 | 35,74 | 35,42 | 35,46 | 0,23% | 89,00 |
| 01.10.2026 | 35,86 | 35,86 | 35,38 | 35,38 | -3,07% | 1.486,00 |
| 30.09.2026 | 36,40 | 36,50 | 36,40 | 36,50 | 2,07% | 68,00 |
| 29.09.2026 | 35,76 | 35,76 | 35,76 | 35,76 | 0,06% | 25,00 |
| 28.09.2026 | 35,55 | 36,04 | 35,47 | 35,74 | 0,03% | - |
| 25.09.2026 | 35,69 | 35,86 | 35,39 | 35,73 | 0,31% | - |
| 24.09.2026 | 35,37 | 35,93 | 35,35 | 35,62 | 0,28% | - |
| 23.09.2026 | 36,16 | 36,24 | 35,35 | 35,52 | -1,88% | - |
| 22.09.2026 | 35,77 | 36,36 | 35,52 | 36,20 | 1,40% | - |
| 21.09.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 0,96% | 1,00 |
| 18.09.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 1,43% | 2,00 |
| 17.09.2026 | 34,76 | 34,86 | 34,76 | 34,86 | 0,78% | 852,00 |
| 16.09.2026 | 34,77 | 34,90 | 34,27 | 34,59 | 2,22% | - |
| 15.09.2026 | 33,90 | 33,90 | 33,84 | 33,84 | -1,40% | 2,00 |
| 14.09.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -2,31% | 455,00 |
| 11.09.2026 | 35,39 | 35,45 | 34,83 | 35,13 | -0,82% | - |
| 10.09.2026 | 36,08 | 36,08 | 35,42 | 35,42 | -3,44% | 1.209,00 |
| 09.09.2026 | 36,88 | 36,92 | 35,98 | 36,68 | -1,50% | - |
| 08.09.2026 | 36,52 | 37,24 | 36,52 | 37,24 | 1,53% | 151,00 |
| 07.09.2026 | 36,68 | 36,68 | 36,68 | 36,68 | 1,13% | 1,00 |
| 04.09.2026 | 36,72 | 36,80 | 36,24 | 36,27 | -0,58% | - |
| 03.09.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 1,90% | 59,00 |
| 02.09.2026 | 36,54 | 36,54 | 35,80 | 35,80 | -2,51% | 408,00 |
| 01.09.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -2,55% | 1,00 |
| 31.08.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 0,40% | 1,00 |
| 28.08.2026 | 37,72 | 38,05 | 37,48 | 37,53 | -0,27% | - |
| 27.08.2026 | 37,88 | 37,88 | 37,11 | 37,63 | -0,71% | - |
| 26.08.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 0,19% | 2,00 |
| 25.08.2026 | 37,46 | 37,99 | 37,29 | 37,83 | 2,13% | - |
| 24.08.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 0,19% | 30,00 |
| 21.08.2026 | 36,53 | 37,04 | 36,25 | 36,97 | 3,10% | - |
| 20.08.2026 | 36,04 | 36,04 | 35,86 | 35,86 | -0,72% | 156,00 |
| 19.08.2026 | 36,12 | 36,12 | 36,12 | 36,12 | -0,50% | 119,00 |
| 18.08.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,33% | 1,00 |
| 17.08.2026 | 36,96 | 36,96 | 36,42 | 36,42 | -1,25% | 141,00 |
| 14.08.2026 | 36,82 | 36,88 | 36,82 | 36,88 | 0,38% | 180,00 |
| 13.08.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -0,38% | 2,00 |
| 12.08.2026 | 37,53 | 37,62 | 36,72 | 36,88 | -2,59% | - |
| 11.08.2026 | 37,86 | 37,86 | 37,86 | 37,86 | -0,11% | 3,00 |
| 10.08.2026 | 37,74 | 37,90 | 37,74 | 37,90 | -1,46% | 145,00 |
| 07.08.2026 | 38,48 | 38,48 | 38,46 | 38,46 | 0,79% | 142,00 |
| 06.08.2026 | 38,36 | 38,36 | 38,16 | 38,16 | 1,01% | 3,00 |
| 05.08.2026 | 36,40 | 37,86 | 36,40 | 37,78 | 4,48% | 871,00 |
| 04.08.2026 | 35,74 | 36,16 | 35,74 | 36,16 | 1,29% | 521,00 |
| 03.08.2026 | 34,88 | 36,14 | 34,88 | 35,70 | 2,94% | 481,00 |
| 31.07.2026 | 35,44 | 35,44 | 34,68 | 34,68 | -1,53% | 328,00 |
| 30.07.2026 | 34,94 | 35,22 | 34,94 | 35,22 | 2,41% | 19,00 |
| 29.07.2026 | 34,39 | 35,01 | 34,23 | 34,39 | -0,78% | - |
| 28.07.2026 | 34,54 | 34,66 | 34,54 | 34,66 | 1,02% | 30,00 |
| 27.07.2026 | 34,61 | 34,94 | 34,18 | 34,31 | 0,26% | - |
| 24.07.2026 | 34,01 | 34,58 | 33,90 | 34,22 | 0,00% | - |
| 23.07.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -1,33% | 1,00 |
| 22.07.2026 | 34,68 | 34,68 | 34,68 | 34,68 | -0,06% | 1,00 |
| 21.07.2026 | 34,97 | 35,05 | 34,55 | 34,70 | -0,97% | - |
| 20.07.2026 | 35,04 | 35,04 | 35,04 | 35,04 | -2,83% | 15,00 |
| 17.07.2026 | 35,34 | 36,06 | 35,30 | 36,06 | 1,58% | 751,00 |
| 16.07.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,66% | 150,00 |
| 15.07.2026 | 35,28 | 35,28 | 34,92 | 34,92 | -0,23% | 602,00 |
| 14.07.2026 | 34,34 | 35,00 | 34,34 | 35,00 | 8,43% | 390,00 |
| 13.07.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -2,00% | 1,00 |
| 10.07.2026 | 32,60 | 33,12 | 32,32 | 32,94 | 0,18% | 909,00 |
| 09.07.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,00% | 60,00 |
| 08.07.2026 | 33,64 | 33,64 | 32,88 | 32,88 | -2,29% | 54,00 |
| 07.07.2026 | 34,08 | 34,51 | 33,59 | 33,65 | -2,07% | - |
| 06.07.2026 | 34,64 | 34,64 | 34,32 | 34,36 | -1,32% | 62,00 |
| 03.07.2026 | 34,22 | 35,10 | 34,22 | 34,82 | 0,23% | - |
| 02.07.2026 | 34,46 | 34,74 | 34,46 | 34,74 | 2,36% | 40,00 |
| 01.07.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 0,00% | 30,00 |
| 30.06.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 1,07% | 67,00 |
| 29.06.2026 | 34,10 | 34,10 | 33,58 | 33,58 | -0,83% | 34,00 |
| 26.06.2026 | 34,26 | 34,26 | 33,78 | 33,86 | -1,74% | 34,00 |