23,580€
0,38%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 23,44 | 23,46 | 23,43 | 23,44 | -0,21% | - |
| 09.03.2026 | 23,06 | 23,62 | 22,29 | 23,49 | 1,56% | 20,00 |
| 06.03.2026 | 22,85 | 23,57 | 22,83 | 23,13 | 2,03% | - |
| 05.03.2026 | 22,89 | 23,12 | 22,58 | 22,67 | -1,18% | 2,00 |
| 04.03.2026 | 22,79 | 23,41 | 22,59 | 22,94 | -0,13% | - |
| 03.03.2026 | 23,89 | 23,89 | 22,90 | 22,97 | -4,29% | - |
| 02.03.2026 | 24,43 | 24,44 | 23,75 | 24,00 | -2,52% | 50,00 |
| 27.02.2026 | 25,07 | 25,07 | 24,53 | 24,62 | -1,64% | 8,00 |
| 26.02.2026 | 24,52 | 25,28 | 24,35 | 25,03 | 2,08% | - |
| 25.02.2026 | 25,11 | 25,12 | 23,93 | 24,52 | -2,23% | - |
| 24.02.2026 | 24,87 | 25,34 | 24,84 | 25,08 | 0,84% | - |
| 23.02.2026 | 25,44 | 25,57 | 24,79 | 24,87 | -2,13% | - |
| 20.02.2026 | 24,76 | 25,46 | 24,67 | 25,41 | 2,87% | - |
| 19.02.2026 | 25,05 | 25,06 | 24,67 | 24,70 | -1,36% | - |
| 18.02.2026 | 25,11 | 25,27 | 24,60 | 25,04 | -0,28% | 140,00 |
| 17.02.2026 | 24,94 | 25,15 | 24,78 | 25,11 | 0,68% | 135,00 |
| 16.02.2026 | 24,91 | 25,33 | 24,89 | 24,94 | -0,12% | - |
| 13.02.2026 | 25,06 | 25,12 | 24,66 | 24,97 | -0,79% | - |
| 12.02.2026 | 25,15 | 25,18 | 24,75 | 25,17 | -0,59% | - |
| 11.02.2026 | 25,32 | 25,32 | 25,30 | 25,32 | -0,12% | - |
| 10.02.2026 | 24,85 | 25,42 | 24,82 | 25,35 | 2,01% | - |
| 09.02.2026 | 25,32 | 25,40 | 24,79 | 24,85 | -1,55% | 800,00 |
| 06.02.2026 | 25,29 | 25,30 | 24,49 | 25,24 | -0,32% | - |
| 05.02.2026 | 25,72 | 25,77 | 25,00 | 25,32 | -1,52% | 55,00 |
| 04.02.2026 | 25,01 | 25,75 | 24,80 | 25,71 | 2,96% | - |
| 03.02.2026 | 25,58 | 25,69 | 24,95 | 24,97 | -2,19% | - |
| 02.02.2026 | 25,48 | 25,85 | 25,36 | 25,53 | -0,39% | - |
| 30.01.2026 | 25,75 | 25,80 | 25,34 | 25,63 | -0,16% | - |
| 29.01.2026 | 25,67 | 26,10 | 25,44 | 25,67 | -0,23% | - |
| 28.01.2026 | 25,43 | 25,83 | 25,06 | 25,73 | -0,81% | - |
| 27.01.2026 | 25,90 | 25,94 | 25,90 | 25,94 | 0,12% | - |
| 26.01.2026 | 26,45 | 26,46 | 25,87 | 25,91 | -1,67% | 6,00 |
| 23.01.2026 | 25,94 | 26,42 | 25,13 | 26,35 | 3,05% | 219,00 |
| 22.01.2026 | 24,27 | 26,05 | 24,15 | 25,57 | 5,18% | 60,00 |
| 21.01.2026 | 23,94 | 24,41 | 23,81 | 24,31 | -0,21% | - |
| 20.01.2026 | 24,45 | 24,45 | 24,34 | 24,36 | -0,41% | - |
| 19.01.2026 | 25,41 | 25,41 | 24,43 | 24,46 | -4,27% | - |
| 16.01.2026 | 25,75 | 25,89 | 25,34 | 25,55 | -0,74% | - |
| 15.01.2026 | 26,18 | 26,34 | 25,56 | 25,74 | -1,57% | - |
| 14.01.2026 | 25,91 | 26,35 | 25,83 | 26,15 | 0,85% | - |
| 13.01.2026 | 25,99 | 26,15 | 25,70 | 25,93 | -0,08% | - |
| 12.01.2026 | 26,18 | 26,23 | 25,64 | 25,95 | -0,88% | - |
| 09.01.2026 | 25,51 | 26,20 | 25,45 | 26,18 | 2,79% | 188,00 |
| 08.01.2026 | 24,46 | 25,49 | 24,44 | 25,47 | 2,21% | - |
| 07.01.2026 | 25,22 | 25,30 | 24,27 | 24,92 | -1,23% | - |
| 06.01.2026 | 25,09 | 25,34 | 24,68 | 25,23 | 0,56% | - |
| 05.01.2026 | 25,12 | 25,50 | 24,92 | 25,09 | -0,12% | - |
| 02.01.2026 | 25,25 | 25,42 | 24,91 | 25,12 | -0,55% | - |
| 30.12.2025 | 25,26 | 25,27 | 25,25 | 25,26 | -0,12% | - |
| 29.12.2025 | 24,90 | 25,32 | 24,80 | 25,29 | -0,51% | - |
| 23.12.2025 | 25,31 | 25,43 | 25,24 | 25,42 | 0,47% | - |
| 22.12.2025 | 25,28 | 25,35 | 25,11 | 25,30 | -0,47% | - |
| 19.12.2025 | 25,46 | 25,46 | 25,42 | 25,42 | 0,59% | - |
| 18.12.2025 | 25,60 | 25,60 | 25,23 | 25,27 | -0,12% | - |
| 17.12.2025 | 25,22 | 25,48 | 25,14 | 25,30 | 0,00% | - |
| 16.12.2025 | 25,30 | 25,31 | 25,30 | 25,30 | 0,40% | - |
| 15.12.2025 | 25,20 | 25,21 | 25,20 | 25,20 | 1,61% | - |
| 11.12.2025 | 24,80 | 24,82 | 24,80 | 24,80 | -0,08% | - |
| 10.12.2025 | 24,80 | 24,82 | 24,80 | 24,82 | -1,15% | - |
| 09.12.2025 | 24,86 | 25,14 | 24,84 | 25,11 | -1,61% | - |
| 08.12.2025 | 25,54 | 25,54 | 25,52 | 25,52 | 2,33% | - |
| 05.12.2025 | 24,80 | 25,09 | 24,78 | 24,94 | 1,01% | - |
| 04.12.2025 | 24,42 | 24,81 | 24,31 | 24,69 | 1,31% | - |
| 03.12.2025 | 24,42 | 24,59 | 24,23 | 24,37 | 0,00% | - |
| 02.12.2025 | 24,60 | 24,76 | 24,27 | 24,37 | -0,12% | - |
| 01.12.2025 | 24,40 | 24,42 | 24,40 | 24,40 | 0,91% | - |
| 28.11.2025 | 24,06 | 24,18 | 23,95 | 24,18 | 0,62% | - |
| 27.11.2025 | 23,88 | 24,06 | 23,84 | 24,03 | 0,04% | - |
| 26.11.2025 | 23,92 | 24,16 | 23,84 | 24,02 | 1,26% | 260,00 |
| 25.11.2025 | 24,04 | 24,04 | 23,70 | 23,72 | 0,00% | - |
| 24.11.2025 | 23,72 | 23,72 | 23,71 | 23,72 | 2,20% | - |
| 21.11.2025 | 22,76 | 23,30 | 22,74 | 23,21 | 0,65% | - |
| 20.11.2025 | 24,34 | 24,53 | 22,54 | 23,06 | -4,91% | - |
| 19.11.2025 | 26,58 | 26,63 | 23,78 | 24,25 | -9,38% | 123,00 |
| 18.11.2025 | 26,78 | 26,78 | 26,74 | 26,76 | -0,41% | - |
| 17.11.2025 | 27,04 | 27,09 | 26,75 | 26,87 | -1,21% | - |
| 14.11.2025 | 27,26 | 27,26 | 27,07 | 27,20 | -1,66% | - |
| 13.11.2025 | 27,62 | 27,93 | 27,58 | 27,66 | -0,22% | - |
| 12.11.2025 | 27,73 | 27,73 | 27,72 | 27,72 | 0,25% | - |
| 11.11.2025 | 27,48 | 27,69 | 27,48 | 27,65 | -0,65% | - |
| 10.11.2025 | 27,35 | 27,83 | 27,28 | 27,83 | 1,94% | - |
| 07.11.2025 | 27,30 | 27,30 | 27,28 | 27,30 | -2,71% | - |
| 05.11.2025 | 28,26 | 28,28 | 27,94 | 28,06 | -1,06% | - |
| 04.11.2025 | 28,36 | 28,46 | 28,04 | 28,36 | -1,73% | 1,00 |
| 03.11.2025 | 28,54 | 29,03 | 28,49 | 28,86 | 1,37% | - |
| 31.10.2025 | 28,36 | 28,81 | 28,36 | 28,47 | 0,42% | - |
| 30.10.2025 | 28,54 | 28,80 | 28,26 | 28,35 | -0,80% | - |
| 29.10.2025 | 29,00 | 29,11 | 28,57 | 28,58 | -3,18% | - |
| 28.10.2025 | 29,52 | 29,59 | 29,18 | 29,52 | -0,27% | - |
| 27.10.2025 | 29,64 | 30,09 | 29,53 | 29,60 | -0,70% | - |
| 24.10.2025 | 29,78 | 29,82 | 29,78 | 29,81 | -1,58% | - |
| 23.10.2025 | 30,18 | 30,46 | 30,00 | 30,29 | -0,98% | - |
| 22.10.2025 | 29,90 | 30,59 | 29,45 | 30,59 | -0,29% | 18,00 |
| 21.10.2025 | 30,00 | 31,35 | 29,98 | 30,68 | 2,27% | - |
| 20.10.2025 | 30,06 | 30,56 | 29,89 | 30,00 | 1,69% | - |
| 17.10.2025 | 29,60 | 29,66 | 29,37 | 29,50 | 0,82% | - |
| 16.10.2025 | 29,26 | 29,28 | 29,26 | 29,26 | -0,58% | - |
| 15.10.2025 | 27,60 | 29,56 | 27,56 | 29,43 | 5,94% | - |
| 14.10.2025 | 27,97 | 28,17 | 27,78 | 27,78 | -1,45% | - |
| 13.10.2025 | 27,84 | 28,32 | 27,74 | 28,19 | -1,40% | - |