41,220€
1,58%
Echtzeit-Aktienkurs INTERPUMP GRP EO 0,52
Bid:
Ask:
Aktienkurse zur INTERPUMP GRP EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,86 | 40,36 | 39,86 | 40,36 | -0,54% | - |
| 25.04.2024 | 40,66 | 40,66 | 40,58 | 40,58 | -0,73% | - |
| 24.04.2024 | 40,80 | 41,40 | 40,80 | 40,88 | 1,14% | 420,00 |
| 23.04.2024 | 40,42 | 40,42 | 40,42 | 40,42 | 0,65% | - |
| 22.04.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -0,89% | - |
| 19.04.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -0,59% | - |
| 18.04.2024 | 40,50 | 40,76 | 40,50 | 40,76 | -0,73% | - |
| 17.04.2024 | 40,88 | 41,06 | 40,88 | 41,06 | -1,53% | - |
| 16.04.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,05% | - |
| 15.04.2024 | 41,34 | 41,72 | 41,34 | 41,72 | -2,80% | - |
| 12.04.2024 | 44,42 | 44,56 | 42,92 | 42,92 | -2,28% | - |
| 11.04.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 1,43% | - |
| 10.04.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -1,32% | - |
| 09.04.2024 | 43,48 | 43,88 | 43,48 | 43,88 | 5,84% | - |
| 08.04.2024 | 41,46 | 41,46 | 41,46 | 41,46 | 0,39% | - |
| 05.04.2024 | 41,40 | 41,40 | 41,30 | 41,30 | -2,46% | - |
| 04.04.2024 | 42,52 | 42,52 | 42,34 | 42,34 | -0,24% | - |
| 03.04.2024 | 42,96 | 43,20 | 42,32 | 42,44 | -2,66% | 900,00 |
| 02.04.2024 | 44,66 | 44,66 | 43,60 | 43,60 | -2,29% | - |
| 28.03.2024 | 44,04 | 44,62 | 44,04 | 44,62 | 0,59% | 20,00 |
| 27.03.2024 | 44,05 | 44,36 | 44,05 | 44,36 | 0,82% | - |
| 26.03.2024 | 43,65 | 44,00 | 43,65 | 44,00 | 1,50% | - |
| 25.03.2024 | 43,64 | 43,64 | 43,35 | 43,35 | -0,78% | - |
| 22.03.2024 | 43,70 | 43,70 | 43,69 | 43,69 | -0,18% | - |
| 21.03.2024 | 42,97 | 43,77 | 42,97 | 43,77 | 1,23% | - |
| 20.03.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 0,91% | - |
| 19.03.2024 | 42,86 | 42,86 | 42,56 | 42,85 | -1,61% | - |
| 18.03.2024 | 43,46 | 43,55 | 43,46 | 43,55 | -0,71% | - |
| 15.03.2024 | 43,55 | 43,86 | 43,55 | 43,86 | -0,02% | - |
| 14.03.2024 | 43,87 | 43,87 | 43,87 | 43,87 | 1,06% | - |
| 13.03.2024 | 43,18 | 43,41 | 43,18 | 43,41 | 0,63% | - |
| 12.03.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -0,71% | - |
| 11.03.2024 | 43,60 | 43,60 | 43,45 | 43,45 | -1,27% | - |
| 08.03.2024 | 43,30 | 44,01 | 43,30 | 44,01 | 0,94% | 20,00 |
| 07.03.2024 | 43,30 | 43,60 | 43,30 | 43,60 | 0,79% | - |
| 06.03.2024 | 42,82 | 43,26 | 42,82 | 43,26 | 0,00% | - |
| 05.03.2024 | 43,41 | 43,41 | 43,26 | 43,26 | -0,55% | - |
| 04.03.2024 | 43,45 | 43,50 | 43,42 | 43,50 | 0,23% | - |
| 01.03.2024 | 43,26 | 43,69 | 43,26 | 43,40 | -0,46% | 80,00 |
| 29.02.2024 | 43,98 | 44,01 | 43,60 | 43,60 | -0,68% | - |
| 28.02.2024 | 43,80 | 43,90 | 43,71 | 43,90 | -0,68% | - |
| 27.02.2024 | 44,29 | 44,29 | 44,20 | 44,20 | 0,09% | - |
| 26.02.2024 | 43,88 | 44,16 | 43,88 | 44,16 | 0,07% | - |
| 23.02.2024 | 44,10 | 44,13 | 44,10 | 44,13 | -0,11% | - |
| 22.02.2024 | 43,82 | 44,18 | 43,82 | 44,18 | 0,52% | - |
| 21.02.2024 | 43,05 | 43,95 | 43,05 | 43,95 | 0,90% | - |
| 20.02.2024 | 43,33 | 43,56 | 43,33 | 43,56 | 0,09% | - |
| 19.02.2024 | 43,20 | 43,52 | 43,20 | 43,52 | 0,88% | - |
| 16.02.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -2,64% | - |
| 15.02.2024 | 44,57 | 44,57 | 44,31 | 44,31 | -0,56% | - |
| 14.02.2024 | 42,50 | 44,56 | 42,50 | 44,56 | 3,46% | 20,00 |
| 13.02.2024 | 43,05 | 43,07 | 43,05 | 43,07 | 0,16% | - |
| 12.02.2024 | 42,38 | 43,00 | 42,38 | 43,00 | 0,00% | - |
| 09.02.2024 | 41,63 | 43,00 | 41,63 | 43,00 | 2,31% | 236,00 |
| 08.02.2024 | 42,03 | 42,34 | 42,03 | 42,03 | -2,66% | - |
| 07.02.2024 | 43,22 | 43,22 | 43,18 | 43,18 | -2,97% | 1,00 |
| 06.02.2024 | 46,48 | 46,48 | 43,30 | 44,50 | -5,22% | 1,00 |
| 05.02.2024 | 47,28 | 47,28 | 46,95 | 46,95 | -0,68% | - |
| 02.02.2024 | 47,27 | 47,27 | 47,27 | 47,27 | 2,60% | - |
| 01.02.2024 | 45,46 | 46,07 | 45,31 | 46,07 | 1,08% | 5,00 |
| 31.01.2024 | 45,97 | 45,97 | 45,58 | 45,58 | -0,42% | - |
| 30.01.2024 | 45,59 | 46,24 | 45,59 | 45,77 | -1,04% | - |
| 29.01.2024 | 46,47 | 46,47 | 46,25 | 46,25 | -1,49% | - |
| 26.01.2024 | 46,05 | 46,95 | 46,05 | 46,95 | 2,87% | - |
| 25.01.2024 | 45,64 | 45,64 | 45,64 | 45,64 | 0,37% | - |
| 24.01.2024 | 45,47 | 45,47 | 45,47 | 45,47 | 0,66% | - |
| 23.01.2024 | 45,52 | 45,52 | 45,17 | 45,17 | 0,29% | - |
| 22.01.2024 | 45,38 | 45,38 | 45,04 | 45,04 | -0,81% | - |
| 19.01.2024 | 45,72 | 45,72 | 45,41 | 45,41 | -0,22% | - |
| 18.01.2024 | 44,73 | 45,51 | 44,73 | 45,51 | 2,04% | 1,00 |
| 17.01.2024 | 44,87 | 44,87 | 44,60 | 44,60 | -1,74% | 20,00 |
| 16.01.2024 | 45,36 | 45,39 | 45,36 | 45,39 | -2,51% | - |
| 15.01.2024 | 46,58 | 46,58 | 46,34 | 46,56 | 2,15% | - |
| 12.01.2024 | 45,58 | 45,58 | 45,58 | 45,58 | -1,94% | - |
| 11.01.2024 | 45,82 | 46,48 | 45,82 | 46,48 | 1,80% | - |
| 10.01.2024 | 45,45 | 45,66 | 45,45 | 45,66 | -0,02% | - |
| 09.01.2024 | 45,51 | 45,67 | 45,51 | 45,67 | -0,48% | - |
| 08.01.2024 | 45,15 | 45,89 | 45,15 | 45,89 | 0,90% | - |
| 05.01.2024 | 44,92 | 45,48 | 44,92 | 45,48 | 1,61% | 50,00 |
| 04.01.2024 | 44,76 | 44,76 | 44,76 | 44,76 | -1,89% | - |
| 03.01.2024 | 45,45 | 45,62 | 45,45 | 45,62 | -1,93% | - |
| 02.01.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 0,63% | - |
| 29.12.2023 | 46,23 | 46,23 | 46,23 | 46,23 | -0,43% | - |
| 28.12.2023 | 46,43 | 46,43 | 46,43 | 46,43 | -0,30% | - |
| 27.12.2023 | 46,29 | 46,57 | 46,29 | 46,57 | 0,71% | - |
| 22.12.2023 | 46,24 | 46,24 | 46,24 | 46,24 | -0,15% | - |
| 21.12.2023 | 46,31 | 46,31 | 46,31 | 46,31 | 0,83% | - |
| 20.12.2023 | 46,09 | 46,09 | 45,93 | 45,93 | -2,07% | - |
| 19.12.2023 | 45,69 | 46,90 | 45,69 | 46,90 | 2,60% | 1,00 |
| 18.12.2023 | 46,13 | 46,13 | 45,71 | 45,71 | -1,49% | 1,00 |
| 15.12.2023 | 46,37 | 47,19 | 46,37 | 46,40 | 4,55% | 1,00 |
| 14.12.2023 | 44,38 | 44,38 | 44,38 | 44,38 | -2,48% | - |
| 13.12.2023 | 44,17 | 45,51 | 44,17 | 45,51 | 2,36% | 46,00 |
| 12.12.2023 | 44,46 | 44,46 | 44,46 | 44,46 | 0,52% | - |
| 11.12.2023 | 43,95 | 44,23 | 43,95 | 44,23 | 1,26% | - |
| 08.12.2023 | 43,54 | 43,71 | 43,53 | 43,68 | 0,11% | - |
| 07.12.2023 | 43,26 | 43,63 | 43,26 | 43,63 | 3,02% | - |
| 06.12.2023 | 41,99 | 42,35 | 41,99 | 42,35 | 1,63% | - |
| 05.12.2023 | 41,32 | 41,67 | 41,32 | 41,67 | -0,86% | - |
| 04.12.2023 | 42,32 | 42,32 | 42,03 | 42,03 | -0,19% | 1,00 |