42,780€
-2,95%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,84 | 41,84 | 41,58 | 41,58 | -5,67% | 75,00 |
| 19.12.2024 | 44,08 | 44,08 | 44,08 | 44,08 | -0,09% | - |
| 18.12.2024 | 44,12 | 44,12 | 44,12 | 44,12 | -1,16% | - |
| 17.12.2024 | 44,74 | 44,74 | 44,64 | 44,64 | -0,09% | - |
| 16.12.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -1,85% | - |
| 13.12.2024 | 45,04 | 45,52 | 45,04 | 45,52 | -0,31% | - |
| 12.12.2024 | 45,40 | 45,66 | 45,40 | 45,66 | 0,57% | - |
| 11.12.2024 | 44,72 | 45,50 | 44,72 | 45,40 | 1,20% | 9,00 |
| 10.12.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,66% | - |
| 09.12.2024 | 44,94 | 45,16 | 44,94 | 45,16 | 0,13% | - |
| 06.12.2024 | 44,54 | 45,10 | 44,54 | 45,10 | 1,17% | 8,00 |
| 05.12.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -0,04% | - |
| 04.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,72% | - |
| 03.12.2024 | 44,28 | 44,28 | 44,28 | 44,28 | 1,33% | - |
| 02.12.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,14% | - |
| 29.11.2024 | 43,62 | 43,64 | 43,62 | 43,64 | 1,35% | - |
| 28.11.2024 | 42,96 | 43,06 | 42,96 | 43,06 | 1,13% | 800,00 |
| 27.11.2024 | 42,46 | 42,58 | 42,46 | 42,58 | -0,47% | - |
| 26.11.2024 | 43,28 | 43,28 | 42,48 | 42,78 | 2,10% | - |
| 25.11.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -1,64% | - |
| 22.11.2024 | 41,32 | 42,60 | 41,32 | 42,60 | 1,40% | 59,00 |
| 21.11.2024 | 41,89 | 42,11 | 41,58 | 42,01 | 2,81% | - |
| 20.11.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,54% | - |
| 19.11.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -2,88% | - |
| 18.11.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 2,47% | - |
| 15.11.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -4,75% | - |
| 14.11.2024 | 41,52 | 43,34 | 41,52 | 43,34 | 3,73% | 4,00 |
| 13.11.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -1,92% | - |
| 12.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,90% | - |
| 11.11.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -1,26% | - |
| 08.11.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 3,79% | - |
| 07.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 06.11.2024 | 41,04 | 42,00 | 41,04 | 41,20 | 2,23% | 276,00 |
| 05.11.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,61% | - |
| 04.11.2024 | 40,96 | 40,96 | 40,96 | 40,96 | 0,44% | - |
| 01.11.2024 | 40,24 | 40,82 | 40,24 | 40,78 | 1,34% | - |
| 31.10.2024 | 40,26 | 40,26 | 40,24 | 40,24 | -0,74% | - |
| 30.10.2024 | 40,54 | 40,54 | 40,54 | 40,54 | 0,00% | - |
| 29.10.2024 | 40,98 | 40,98 | 40,54 | 40,54 | -0,15% | - |
| 28.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,81% | - |
| 25.10.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -1,72% | - |
| 24.10.2024 | 40,56 | 40,58 | 40,56 | 40,58 | -0,93% | - |
| 23.10.2024 | 40,26 | 40,96 | 40,26 | 40,96 | 1,69% | 207,00 |
| 22.10.2024 | 40,16 | 40,28 | 40,16 | 40,28 | -1,47% | - |
| 21.10.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -1,47% | - |
| 18.10.2024 | 41,22 | 41,87 | 41,22 | 41,49 | 3,11% | - |
| 17.10.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -0,40% | - |
| 16.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,11% | - |
| 15.10.2024 | 41,64 | 41,81 | 41,04 | 41,27 | -0,36% | - |
| 14.10.2024 | 41,00 | 41,59 | 40,90 | 41,42 | 1,07% | - |
| 11.10.2024 | 40,54 | 41,11 | 40,47 | 40,98 | 1,06% | - |
| 10.10.2024 | 40,94 | 40,95 | 40,31 | 40,55 | 0,72% | - |
| 09.10.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -0,10% | - |
| 08.10.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,80% | - |
| 07.10.2024 | 39,98 | 39,98 | 39,98 | 39,98 | -1,33% | - |
| 04.10.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -1,55% | - |
| 03.10.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 1,13% | - |
| 02.10.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -2,02% | - |
| 01.10.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -1,19% | - |
| 30.09.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 1,30% | - |
| 27.09.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 6,14% | - |
| 26.09.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,10% | - |
| 25.09.2024 | 39,06 | 39,06 | 39,06 | 39,06 | 1,19% | - |
| 24.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,21% | - |
| 23.09.2024 | 38,28 | 38,52 | 38,28 | 38,52 | -2,68% | - |
| 20.09.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -0,45% | - |
| 19.09.2024 | 38,22 | 39,76 | 38,22 | 39,76 | 3,92% | 116,00 |
| 18.09.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 1,65% | - |
| 17.09.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -0,32% | - |
| 16.09.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,63% | - |
| 13.09.2024 | 37,90 | 38,00 | 37,90 | 38,00 | 2,48% | - |
| 12.09.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,75% | - |
| 11.09.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 0,21% | - |
| 10.09.2024 | 37,56 | 37,56 | 37,28 | 37,28 | 1,36% | - |
| 09.09.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -1,50% | - |
| 06.09.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,32% | - |
| 05.09.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,85% | - |
| 04.09.2024 | 38,06 | 38,06 | 37,78 | 37,78 | -2,83% | - |
| 03.09.2024 | 38,64 | 38,88 | 38,64 | 38,88 | -1,67% | - |
| 02.09.2024 | 39,14 | 39,54 | 39,10 | 39,54 | 2,54% | 87,00 |
| 30.08.2024 | 38,56 | 38,56 | 38,56 | 38,56 | 2,17% | - |
| 29.08.2024 | 37,74 | 37,74 | 37,74 | 37,74 | -0,47% | - |
| 28.08.2024 | 37,72 | 37,92 | 37,72 | 37,92 | 0,42% | - |
| 27.08.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -2,53% | - |
| 26.08.2024 | 38,00 | 38,74 | 38,00 | 38,74 | 2,43% | 36,00 |
| 23.08.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -0,11% | - |
| 22.08.2024 | 37,86 | 37,86 | 37,86 | 37,86 | -0,21% | - |
| 21.08.2024 | 37,42 | 37,94 | 37,42 | 37,94 | 0,11% | - |
| 20.08.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,16% | - |
| 19.08.2024 | 37,96 | 37,96 | 37,96 | 37,96 | 0,80% | - |
| 16.08.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 3,46% | - |
| 15.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,19% | - |
| 14.08.2024 | 36,44 | 36,84 | 36,44 | 36,84 | 0,05% | - |
| 13.08.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,49% | - |
| 12.08.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 1,37% | - |
| 09.08.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,55% | - |
| 08.08.2024 | 36,28 | 36,30 | 36,28 | 36,30 | -1,04% | 10,00 |
| 07.08.2024 | 36,38 | 36,68 | 36,38 | 36,68 | -0,86% | - |
| 06.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,48% | - |
| 05.08.2024 | 35,98 | 36,46 | 35,98 | 36,46 | -2,98% | - |