36,420€
0,72%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 36,17 | 36,76 | 35,92 | 36,40 | 0,66% | - |
| 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% | - |
| 13.01.2025 | 42,06 | 42,06 | 41,66 | 41,66 | -3,83% | - |
| 10.01.2025 | 43,24 | 43,32 | 43,24 | 43,32 | 1,26% | - |
| 09.01.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -1,75% | - |
| 08.01.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 0,51% | - |
| 07.01.2025 | 43,34 | 43,34 | 43,32 | 43,32 | -1,41% | - |
| 06.01.2025 | 43,08 | 43,94 | 43,08 | 43,94 | 2,95% | 11,00 |
| 03.01.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 1,47% | - |
| 02.01.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -1,17% | - |
| 30.12.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 1,67% | - |
| 27.12.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -0,85% | - |
| 23.12.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 1,54% | - |
| 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% | - |