42,760€
3,94%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |