35,300€
1,67%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -1,27% | - |
| 05.06.2025 | 34,24 | 34,72 | 34,24 | 34,72 | 1,17% | - |
| 04.06.2025 | 33,62 | 34,32 | 33,62 | 34,32 | 2,45% | - |
| 03.06.2025 | 33,32 | 33,50 | 33,32 | 33,50 | -0,65% | - |
| 02.06.2025 | 33,74 | 34,20 | 33,42 | 33,72 | -3,49% | 137,00 |
| 30.05.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 4,05% | 1,00 |
| 29.05.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -1,81% | - |
| 28.05.2025 | 33,60 | 35,10 | 33,60 | 34,20 | 3,76% | 96,00 |
| 27.05.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 2,68% | - |
| 26.05.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,93% | - |
| 23.05.2025 | 33,14 | 33,14 | 32,40 | 32,40 | -4,42% | - |
| 22.05.2025 | 33,66 | 33,90 | 33,56 | 33,90 | 0,71% | 629,00 |
| 21.05.2025 | 34,22 | 34,22 | 33,66 | 33,66 | -1,00% | - |
| 20.05.2025 | 33,74 | 34,00 | 33,74 | 34,00 | -1,22% | - |
| 19.05.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 0,00% | - |
| 16.05.2025 | 34,30 | 34,42 | 34,30 | 34,42 | 0,58% | - |
| 15.05.2025 | 34,08 | 34,22 | 34,08 | 34,22 | -1,04% | - |
| 14.05.2025 | 34,28 | 34,58 | 34,28 | 34,58 | 1,05% | - |
| 13.05.2025 | 33,82 | 34,22 | 33,82 | 34,22 | 5,68% | - |
| 12.05.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 0,00% | - |
| 09.05.2025 | 32,16 | 32,60 | 32,16 | 32,38 | 2,08% | - |
| 08.05.2025 | 31,46 | 32,70 | 31,46 | 31,72 | -0,56% | 612,00 |
| 07.05.2025 | 31,58 | 31,90 | 31,54 | 31,90 | -2,68% | - |
| 06.05.2025 | 31,54 | 32,78 | 31,54 | 32,78 | 5,61% | 87,00 |
| 05.05.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -0,45% | - |
| 02.05.2025 | 29,48 | 31,18 | 29,48 | 31,18 | 5,98% | 215,00 |
| 30.04.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -1,61% | - |
| 29.04.2025 | 29,70 | 29,90 | 29,70 | 29,90 | 3,60% | - |
| 28.04.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -2,10% | - |
| 25.04.2025 | 28,76 | 29,48 | 28,76 | 29,48 | 5,74% | 464,00 |
| 24.04.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -4,52% | - |
| 23.04.2025 | 27,26 | 29,20 | 27,26 | 29,20 | 6,26% | 217,00 |
| 22.04.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,51% | - |
| 17.04.2025 | 27,76 | 27,90 | 27,76 | 27,90 | -0,50% | - |
| 16.04.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -1,41% | - |
| 15.04.2025 | 27,96 | 28,48 | 27,96 | 28,44 | 4,48% | - |
| 14.04.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -4,69% | - |
| 11.04.2025 | 27,46 | 28,56 | 27,46 | 28,56 | 11,65% | 250,00 |
| 10.04.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,39% | - |
| 09.04.2025 | 26,26 | 26,42 | 25,48 | 25,48 | -5,98% | - |
| 08.04.2025 | 26,46 | 27,10 | 26,46 | 27,10 | -1,31% | - |
| 07.04.2025 | 26,36 | 27,46 | 25,82 | 27,46 | -11,13% | 197,00 |
| 04.04.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -4,63% | - |
| 03.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,49% | 20,00 |
| 02.04.2025 | 32,52 | 32,56 | 32,52 | 32,56 | 0,37% | - |
| 01.04.2025 | 32,44 | 32,44 | 32,44 | 32,44 | 0,19% | - |
| 31.03.2025 | 33,38 | 33,38 | 32,38 | 32,38 | -4,43% | - |
| 28.03.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -0,65% | - |
| 27.03.2025 | 34,44 | 34,44 | 34,10 | 34,10 | -1,90% | - |
| 26.03.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,40% | - |
| 25.03.2025 | 34,64 | 34,90 | 34,64 | 34,90 | -0,68% | 90,00 |
| 24.03.2025 | 34,62 | 35,14 | 34,62 | 35,14 | 0,00% | - |
| 21.03.2025 | 35,14 | 35,14 | 35,14 | 35,14 | -1,68% | - |
| 20.03.2025 | 35,42 | 35,74 | 35,42 | 35,74 | 0,90% | - |
| 19.03.2025 | 35,74 | 35,74 | 35,42 | 35,42 | -1,17% | - |
| 18.03.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 1,70% | - |
| 17.03.2025 | 34,98 | 35,24 | 34,98 | 35,24 | 1,21% | - |
| 14.03.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -1,69% | - |
| 13.03.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,62% | - |
| 12.03.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -1,76% | - |
| 10.03.2025 | 36,22 | 36,28 | 35,94 | 36,28 | 1,68% | 40,00 |
| 07.03.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 0,45% | - |
| 06.03.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 5,21% | - |
| 05.03.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -3,76% | - |
| 04.03.2025 | 35,40 | 35,40 | 35,08 | 35,08 | -3,31% | - |
| 03.03.2025 | 36,20 | 36,28 | 36,18 | 36,28 | 1,17% | - |
| 28.02.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,83% | - |
| 27.02.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -1,69% | - |
| 26.02.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,81% | - |
| 25.02.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -2,16% | - |
| 24.02.2025 | 37,46 | 37,90 | 37,46 | 37,90 | 1,45% | 597,00 |
| 21.02.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -0,85% | - |
| 20.02.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -1,26% | - |
| 19.02.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 1,49% | - |
| 18.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,19% | - |
| 17.02.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -16,51% | - |
| 14.02.2025 | 46,52 | 46,52 | 46,52 | 46,52 | 2,11% | - |
| 13.02.2025 | 45,12 | 45,56 | 45,12 | 45,56 | 2,15% | - |
| 12.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,22% | - |
| 11.02.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 1,73% | - |
| 10.02.2025 | 43,58 | 43,94 | 43,58 | 43,94 | -2,05% | - |
| 07.02.2025 | 44,86 | 44,86 | 44,86 | 44,86 | 2,42% | - |
| 06.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,06% | - |
| 05.02.2025 | 43,62 | 43,62 | 43,34 | 43,34 | -3,04% | 1.050,00 |
| 04.02.2025 | 44,00 | 44,70 | 44,00 | 44,70 | -0,93% | 21,00 |
| 03.02.2025 | 45,12 | 45,12 | 45,12 | 45,12 | 0,76% | - |
| 31.01.2025 | 44,78 | 44,78 | 44,78 | 44,78 | -0,13% | - |
| 30.01.2025 | 44,84 | 44,84 | 44,84 | 44,84 | -1,36% | - |
| 29.01.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 2,34% | - |
| 28.01.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,91% | - |
| 27.01.2025 | 44,02 | 44,02 | 44,02 | 44,02 | -0,36% | - |
| 24.01.2025 | 44,18 | 44,18 | 44,18 | 44,18 | -0,32% | - |
| 23.01.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 1,19% | - |
| 22.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,27% | - |
| 21.01.2025 | 43,58 | 43,68 | 43,58 | 43,68 | -0,77% | - |
| 20.01.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 1,38% | - |
| 17.01.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 1,21% | - |
| 16.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 1,47% | - |
| 15.01.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 1,00% | - |
| 14.01.2025 | 42,10 | 42,10 | 41,86 | 41,86 | 0,48% | - |