41,520€
2,24%
Echtzeit-Aktienkurs INTERPUMP GRP EO 0,52
Bid:
Ask:
Aktienkurse zur INTERPUMP GRP EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 1,39% | - |
| 07.08.2025 | 36,74 | 38,92 | 36,74 | 38,92 | 8,78% | 2,00 |
| 06.08.2025 | 35,38 | 35,78 | 35,38 | 35,78 | 0,85% | - |
| 05.08.2025 | 34,72 | 35,48 | 34,72 | 35,48 | 0,40% | 16,00 |
| 04.08.2025 | 34,74 | 35,34 | 34,74 | 35,34 | -0,73% | - |
| 01.08.2025 | 35,16 | 35,60 | 35,16 | 35,60 | -3,68% | 563,00 |
| 31.07.2025 | 36,42 | 36,96 | 36,42 | 36,96 | 1,09% | 2.002,00 |
| 30.07.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,49% | - |
| 29.07.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -2,62% | - |
| 28.07.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 2,81% | 500,00 |
| 25.07.2025 | 34,70 | 36,34 | 34,70 | 36,34 | 3,30% | 60,00 |
| 24.07.2025 | 35,44 | 35,44 | 35,18 | 35,18 | 4,95% | 301,00 |
| 23.07.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -1,06% | - |
| 22.07.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 0,24% | - |
| 21.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,12% | - |
| 18.07.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 1,08% | - |
| 17.07.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -0,36% | - |
| 16.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,90% | - |
| 15.07.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,01% | - |
| 14.07.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -3,17% | 1,00 |
| 11.07.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 1,16% | - |
| 10.07.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,35% | - |
| 09.07.2025 | 34,46 | 34,46 | 34,46 | 34,46 | 0,94% | - |
| 08.07.2025 | 33,68 | 34,14 | 33,68 | 34,14 | -1,22% | - |
| 07.07.2025 | 34,02 | 34,56 | 34,02 | 34,56 | 0,29% | 240,00 |
| 04.07.2025 | 34,46 | 34,46 | 34,46 | 34,46 | -0,35% | - |
| 03.07.2025 | 34,28 | 34,70 | 34,28 | 34,58 | 1,05% | - |
| 02.07.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,93% | - |
| 01.07.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -1,54% | - |
| 30.06.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 3,91% | - |
| 27.06.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 1,32% | - |
| 26.06.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -5,72% | - |
| 25.06.2025 | 33,74 | 35,34 | 33,74 | 35,34 | 2,73% | 1,00 |
| 24.06.2025 | 32,94 | 34,40 | 32,94 | 34,40 | 3,06% | 21,00 |
| 23.06.2025 | 33,42 | 33,42 | 33,38 | 33,38 | -0,36% | - |
| 20.06.2025 | 32,58 | 33,50 | 32,58 | 33,50 | 0,00% | 1,00 |
| 19.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,48% | - |
| 18.06.2025 | 33,50 | 33,66 | 33,50 | 33,66 | -0,77% | 1,00 |
| 17.06.2025 | 33,96 | 33,96 | 33,92 | 33,92 | 1,37% | - |
| 16.06.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -1,99% | - |
| 13.06.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -3,67% | - |
| 12.06.2025 | 34,94 | 35,60 | 34,94 | 35,44 | -2,32% | 6,00 |
| 11.06.2025 | 35,38 | 36,28 | 35,38 | 36,28 | 3,13% | 1,00 |
| 10.06.2025 | 34,88 | 35,18 | 34,88 | 35,18 | 0,11% | - |
| 09.06.2025 | 34,76 | 35,14 | 34,76 | 35,14 | 2,51% | - |
| 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% | - |