41,470€
1,25%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 41,03 | 41,53 | 40,88 | 41,48 | 1,27% | - |
| 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% | - |
| 02.08.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -4,08% | - |
| 01.08.2024 | 39,18 | 39,18 | 39,18 | 39,18 | -1,71% | - |
| 31.07.2024 | 39,06 | 39,86 | 39,06 | 39,86 | 1,79% | - |
| 30.07.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -0,41% | - |
| 29.07.2024 | 39,56 | 39,56 | 39,32 | 39,32 | 1,87% | 2,00 |
| 26.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -7,57% | - |
| 25.07.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -0,67% | - |
| 24.07.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -0,24% | - |
| 23.07.2024 | 41,88 | 42,14 | 41,88 | 42,14 | -0,24% | - |
| 22.07.2024 | 41,84 | 42,24 | 41,84 | 42,24 | 1,39% | - |
| 19.07.2024 | 41,90 | 41,90 | 41,66 | 41,66 | -1,56% | - |
| 18.07.2024 | 41,92 | 42,32 | 41,82 | 42,32 | 0,81% | - |
| 17.07.2024 | 41,68 | 41,98 | 41,68 | 41,98 | 1,75% | - |
| 16.07.2024 | 41,80 | 41,80 | 41,26 | 41,26 | -2,32% | - |
| 15.07.2024 | 42,22 | 42,24 | 42,10 | 42,24 | 0,28% | - |
| 12.07.2024 | 42,08 | 42,12 | 42,06 | 42,12 | 1,74% | - |
| 11.07.2024 | 41,42 | 41,42 | 41,40 | 41,40 | 2,58% | - |
| 10.07.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -1,90% | - |
| 09.07.2024 | 40,90 | 41,14 | 40,90 | 41,14 | -1,15% | 20,00 |
| 08.07.2024 | 41,26 | 41,62 | 41,26 | 41,62 | -0,48% | - |
| 05.07.2024 | 41,46 | 41,84 | 41,46 | 41,82 | -1,13% | 25,00 |
| 04.07.2024 | 40,88 | 42,30 | 40,88 | 42,30 | 4,29% | 136,00 |
| 03.07.2024 | 40,56 | 40,56 | 40,56 | 40,56 | 0,40% | - |
| 02.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,65% | - |
| 01.07.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 1,07% | - |
| 28.06.2024 | 40,78 | 41,06 | 40,78 | 41,06 | 1,73% | - |
| 27.06.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -2,51% | - |
| 26.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,71% | - |
| 25.06.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 2,03% | - |
| 24.06.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -0,10% | - |
| 21.06.2024 | 41,44 | 41,44 | 41,32 | 41,32 | -1,20% | - |
| 20.06.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,63% | 2,00 |
| 19.06.2024 | 40,56 | 41,56 | 40,56 | 41,56 | 2,01% | 58,00 |