46,280€
0,74%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -0,04% | - |
| 30.12.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 1,68% | - |
| 29.12.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -1,05% | - |
| 23.12.2025 | 45,66 | 45,66 | 45,66 | 45,66 | -0,26% | - |
| 22.12.2025 | 45,78 | 45,78 | 45,78 | 45,78 | -2,80% | - |
| 19.12.2025 | 45,48 | 47,10 | 45,48 | 47,10 | 4,71% | 30,00 |
| 18.12.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -2,56% | - |
| 17.12.2025 | 46,16 | 46,16 | 46,16 | 46,16 | 0,74% | - |
| 16.12.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 0,84% | - |
| 15.12.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 1,16% | - |
| 12.12.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 3,36% | - |
| 11.12.2025 | 43,46 | 43,46 | 43,46 | 43,46 | -1,50% | - |
| 10.12.2025 | 44,12 | 44,12 | 44,12 | 44,12 | 0,96% | - |
| 09.12.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -1,22% | - |
| 08.12.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -0,36% | - |
| 05.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,50% | - |
| 04.12.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -0,09% | - |
| 03.12.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -0,79% | - |
| 02.12.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 1,26% | - |
| 01.12.2025 | 42,74 | 42,74 | 42,74 | 42,74 | 0,14% | - |
| 28.11.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 0,33% | - |
| 27.11.2025 | 42,54 | 42,54 | 42,54 | 42,54 | -1,21% | - |
| 26.11.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 1,70% | - |
| 25.11.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 2,67% | - |
| 24.11.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 1,83% | - |
| 21.11.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -2,92% | - |
| 20.11.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 1,31% | - |
| 19.11.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 1,23% | - |
| 18.11.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -3,10% | - |
| 17.11.2025 | 41,98 | 41,98 | 41,98 | 41,98 | -1,22% | - |
| 14.11.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -1,44% | - |
| 13.11.2025 | 43,12 | 43,12 | 43,12 | 43,12 | 0,05% | - |
| 12.11.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 1,17% | - |
| 11.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | - |
| 10.11.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -2,37% | - |
| 07.11.2025 | 43,12 | 43,12 | 43,12 | 43,12 | -1,51% | - |
| 06.11.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 1,77% | - |
| 05.11.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 1,03% | - |
| 04.11.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -3,14% | - |
| 03.11.2025 | 43,96 | 43,96 | 43,96 | 43,96 | 4,82% | - |
| 31.10.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -0,47% | - |
| 30.10.2025 | 41,64 | 42,14 | 41,64 | 42,14 | 1,64% | - |
| 29.10.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -1,71% | - |
| 28.10.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -0,05% | - |
| 27.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 24.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,12% | - |
| 23.10.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 0,39% | - |
| 22.10.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 0,05% | - |
| 21.10.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 1,09% | - |
| 20.10.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 0,75% | 80,00 |
| 17.10.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 2,18% | - |
| 16.10.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 1,71% | - |
| 15.10.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,42% | - |
| 14.10.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 1,37% | - |
| 13.10.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -3,06% | - |
| 10.10.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -1,01% | - |
| 09.10.2025 | 39,22 | 39,62 | 39,22 | 39,62 | 1,80% | 240,00 |
| 08.10.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -0,66% | - |
| 07.10.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -3,07% | - |
| 06.10.2025 | 39,62 | 40,42 | 39,62 | 40,42 | 2,64% | 50,00 |
| 03.10.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 0,15% | - |
| 02.10.2025 | 38,88 | 39,32 | 38,88 | 39,32 | 3,04% | - |
| 01.10.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 0,69% | - |
| 30.09.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,16% | - |
| 29.09.2025 | 37,96 | 37,96 | 37,96 | 37,96 | 0,26% | - |
| 26.09.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -2,22% | - |
| 25.09.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -2,47% | - |
| 24.09.2025 | 39,54 | 39,70 | 39,54 | 39,70 | 1,90% | 200,00 |
| 23.09.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 0,41% | - |
| 22.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,37% | - |
| 19.09.2025 | 39,34 | 39,34 | 39,34 | 39,34 | 0,51% | - |
| 18.09.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -0,86% | - |
| 17.09.2025 | 39,48 | 39,48 | 39,48 | 39,48 | -1,05% | - |
| 16.09.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -2,83% | - |
| 15.09.2025 | 40,34 | 41,06 | 40,34 | 41,06 | 1,94% | - |
| 12.09.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 1,56% | - |
| 11.09.2025 | 39,66 | 39,66 | 39,66 | 39,66 | -0,95% | - |
| 10.09.2025 | 40,02 | 40,70 | 40,02 | 40,04 | -1,43% | 10,00 |
| 09.09.2025 | 40,62 | 40,62 | 40,62 | 40,62 | 1,40% | - |
| 08.09.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 2,61% | - |
| 05.09.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 0,26% | - |
| 04.09.2025 | 38,94 | 38,94 | 38,94 | 38,94 | 1,09% | - |
| 03.09.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -3,31% | - |
| 02.09.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -0,15% | - |
| 01.09.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,94% | - |
| 29.08.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,80% | - |
| 28.08.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,65% | - |
| 27.08.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -0,05% | - |
| 26.08.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,98% | - |
| 25.08.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 2,52% | - |
| 22.08.2025 | 39,64 | 39,64 | 39,64 | 39,64 | -2,39% | - |
| 21.08.2025 | 40,81 | 40,84 | 40,46 | 40,61 | -0,32% | - |
| 20.08.2025 | 40,74 | 40,74 | 40,74 | 40,74 | 3,35% | - |
| 19.08.2025 | 39,42 | 39,42 | 39,42 | 39,42 | -4,37% | - |
| 18.08.2025 | 41,22 | 41,22 | 41,22 | 41,22 | 4,14% | 6,00 |
| 15.08.2025 | 39,58 | 39,58 | 39,58 | 39,58 | 0,61% | - |
| 14.08.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -1,21% | - |
| 13.08.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 2,05% | - |
| 12.08.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -1,22% | - |
| 11.08.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,10% | - |