44,300€
-0,11%
Echtzeit-Aktienkurs INTERPARFUMS S.A.INH.EO 3
Bid:
Ask:
Aktienkurse zur INTERPARFUMS S.A.INH.EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,20 | 44,60 | 43,93 | 44,30 | -0,11% | - |
| 27.02.2025 | 44,45 | 45,53 | 44,20 | 44,35 | -0,22% | - |
| 26.02.2025 | 42,50 | 45,48 | 42,50 | 44,45 | 4,71% | 100,00 |
| 25.02.2025 | 42,55 | 42,83 | 42,28 | 42,45 | 0,00% | - |
| 24.02.2025 | 42,80 | 43,00 | 42,38 | 42,45 | -0,12% | - |
| 21.02.2025 | 40,95 | 42,70 | 40,95 | 42,50 | 3,79% | - |
| 20.02.2025 | 41,25 | 41,85 | 40,95 | 40,95 | -0,73% | - |
| 19.02.2025 | 42,05 | 42,30 | 41,25 | 41,25 | -1,90% | - |
| 18.02.2025 | 42,40 | 42,88 | 42,00 | 42,05 | -0,83% | - |
| 17.02.2025 | 42,65 | 42,93 | 42,40 | 42,40 | -0,59% | - |
| 14.02.2025 | 42,15 | 43,25 | 42,15 | 42,65 | 1,07% | - |
| 13.02.2025 | 41,35 | 42,53 | 41,30 | 42,20 | 2,55% | - |
| 12.02.2025 | 41,45 | 42,28 | 41,15 | 41,15 | -0,72% | - |
| 11.02.2025 | 41,80 | 42,05 | 41,45 | 41,45 | -0,84% | - |
| 10.02.2025 | 41,25 | 41,98 | 41,20 | 41,80 | 1,70% | - |
| 07.02.2025 | 42,40 | 42,75 | 41,10 | 41,10 | -3,18% | - |
| 06.02.2025 | 41,85 | 42,75 | 41,85 | 42,45 | 1,43% | - |
| 05.02.2025 | 42,50 | 42,75 | 41,80 | 41,85 | -1,53% | - |
| 04.02.2025 | 43,30 | 43,55 | 42,50 | 42,50 | -1,85% | - |
| 03.02.2025 | 42,70 | 44,03 | 42,53 | 43,30 | -1,03% | - |
| 31.01.2025 | 43,90 | 44,35 | 43,75 | 43,75 | -0,34% | - |
| 30.01.2025 | 43,40 | 44,28 | 43,30 | 43,90 | 1,27% | - |
| 29.01.2025 | 43,80 | 44,10 | 43,30 | 43,35 | -1,03% | - |
| 28.01.2025 | 43,40 | 44,35 | 43,40 | 43,80 | 0,69% | - |
| 27.01.2025 | 42,40 | 43,80 | 42,25 | 43,50 | 1,99% | - |
| 24.01.2025 | 42,10 | 44,43 | 42,10 | 42,65 | 1,31% | - |
| 23.01.2025 | 41,90 | 42,70 | 41,40 | 42,10 | 0,48% | - |
| 22.01.2025 | 41,95 | 42,60 | 41,63 | 41,90 | -0,12% | - |
| 21.01.2025 | 40,55 | 42,53 | 40,50 | 41,95 | 2,94% | - |
| 20.01.2025 | 40,90 | 41,45 | 40,75 | 40,75 | -0,24% | - |
| 17.01.2025 | 39,95 | 41,20 | 39,13 | 40,85 | 2,13% | - |
| 16.01.2025 | 39,58 | 40,50 | 39,58 | 40,00 | 1,65% | 6,00 |
| 15.01.2025 | 38,85 | 39,85 | 38,85 | 39,35 | 1,29% | - |
| 14.01.2025 | 39,25 | 39,55 | 38,80 | 38,85 | -0,64% | - |
| 13.01.2025 | 38,65 | 39,45 | 38,40 | 39,10 | 1,16% | - |
| 10.01.2025 | 39,45 | 39,70 | 38,65 | 38,65 | -2,03% | - |
| 09.01.2025 | 39,65 | 39,95 | 39,43 | 39,45 | -0,63% | - |
| 08.01.2025 | 40,40 | 40,65 | 39,70 | 39,70 | -1,61% | - |
| 07.01.2025 | 40,48 | 41,00 | 40,20 | 40,35 | 0,12% | - |
| 06.01.2025 | 39,65 | 40,98 | 39,48 | 40,30 | 2,03% | - |
| 03.01.2025 | 40,15 | 40,35 | 39,50 | 39,50 | -1,50% | - |
| 02.01.2025 | 40,13 | 41,08 | 39,90 | 40,10 | -0,06% | - |
| 30.12.2024 | 40,05 | 40,40 | 39,95 | 40,13 | 0,19% | - |
| 27.12.2024 | 39,60 | 40,38 | 39,55 | 40,05 | 1,26% | - |
| 23.12.2024 | 39,45 | 39,85 | 39,18 | 39,55 | 0,38% | - |
| 20.12.2024 | 39,20 | 39,65 | 38,90 | 39,40 | 0,51% | - |
| 19.12.2024 | 39,75 | 40,00 | 39,13 | 39,20 | -1,38% | - |
| 18.12.2024 | 40,13 | 40,50 | 39,55 | 39,75 | -1,06% | - |
| 17.12.2024 | 40,30 | 40,63 | 40,03 | 40,18 | -0,31% | 36,00 |
| 16.12.2024 | 40,55 | 40,93 | 39,78 | 40,30 | -0,49% | - |
| 13.12.2024 | 41,15 | 41,45 | 40,50 | 40,50 | -1,58% | - |
| 12.12.2024 | 41,13 | 41,58 | 40,68 | 41,15 | -0,06% | - |
| 11.12.2024 | 40,83 | 41,40 | 40,53 | 41,18 | 0,86% | - |
| 10.12.2024 | 41,25 | 41,40 | 40,73 | 40,83 | -1,15% | - |
| 09.12.2024 | 40,60 | 41,63 | 40,55 | 41,30 | 1,85% | - |
| 06.12.2024 | 39,93 | 40,88 | 39,93 | 40,55 | 1,31% | - |
| 05.12.2024 | 39,68 | 40,38 | 39,63 | 40,03 | 0,88% | - |
| 04.12.2024 | 39,25 | 39,93 | 39,25 | 39,68 | 0,95% | - |
| 03.12.2024 | 39,68 | 40,68 | 39,23 | 39,30 | -0,95% | - |
| 02.12.2024 | 39,48 | 39,78 | 39,03 | 39,68 | 0,00% | - |
| 29.11.2024 | 39,60 | 39,98 | 39,43 | 39,68 | 0,06% | - |
| 28.11.2024 | 39,70 | 39,93 | 39,33 | 39,65 | -0,13% | - |
| 27.11.2024 | 39,78 | 39,78 | 39,13 | 39,70 | -0,19% | - |
| 26.11.2024 | 39,73 | 40,28 | 39,48 | 39,78 | -0,62% | - |
| 25.11.2024 | 39,33 | 40,23 | 39,28 | 40,03 | 1,78% | - |
| 22.11.2024 | 38,73 | 39,48 | 38,43 | 39,33 | 1,55% | - |
| 21.11.2024 | 39,10 | 39,20 | 38,13 | 38,73 | -1,09% | - |
| 20.11.2024 | 39,13 | 39,45 | 38,43 | 39,15 | 0,45% | - |
| 19.11.2024 | 39,50 | 39,73 | 38,68 | 38,98 | -1,33% | - |
| 18.11.2024 | 40,18 | 41,18 | 39,43 | 39,50 | -1,68% | - |
| 15.11.2024 | 39,78 | 40,28 | 39,53 | 40,18 | 0,75% | - |
| 14.11.2024 | 39,73 | 39,98 | 39,23 | 39,88 | 0,38% | - |
| 13.11.2024 | 39,18 | 39,88 | 38,50 | 39,73 | 1,02% | - |
| 12.11.2024 | 40,38 | 40,68 | 39,23 | 39,33 | -3,44% | - |
| 11.11.2024 | 40,73 | 41,50 | 40,63 | 40,73 | 0,00% | - |
| 08.11.2024 | 41,70 | 41,98 | 40,53 | 40,73 | -2,34% | - |
| 07.11.2024 | 40,10 | 41,83 | 40,10 | 41,70 | 3,73% | - |
| 06.11.2024 | 39,90 | 41,48 | 39,88 | 40,20 | -0,74% | - |
| 05.11.2024 | 40,35 | 40,68 | 40,23 | 40,50 | 0,25% | - |
| 04.11.2024 | 40,85 | 41,38 | 40,33 | 40,40 | -1,10% | - |
| 01.11.2024 | 42,05 | 42,15 | 40,48 | 40,85 | -2,85% | - |
| 31.10.2024 | 42,38 | 42,43 | 41,93 | 42,05 | -0,77% | - |
| 30.10.2024 | 42,30 | 42,73 | 41,88 | 42,38 | -0,29% | - |
| 29.10.2024 | 42,58 | 43,08 | 42,23 | 42,50 | -0,18% | - |
| 28.10.2024 | 41,90 | 42,68 | 41,70 | 42,58 | 2,10% | - |
| 25.10.2024 | 42,70 | 43,10 | 41,53 | 41,70 | -2,91% | - |
| 24.10.2024 | 42,58 | 43,23 | 42,58 | 42,95 | 0,76% | - |
| 23.10.2024 | 41,68 | 42,83 | 40,98 | 42,63 | 2,40% | - |
| 22.10.2024 | 42,00 | 45,05 | 41,43 | 41,63 | -0,89% | - |
| 21.10.2024 | 41,78 | 42,28 | 41,33 | 42,00 | 0,54% | - |
| 18.10.2024 | 40,85 | 42,28 | 40,75 | 41,78 | 2,14% | - |
| 17.10.2024 | 41,03 | 41,38 | 40,73 | 40,90 | -0,30% | - |
| 16.10.2024 | 41,10 | 41,33 | 39,88 | 41,03 | -0,18% | - |
| 15.10.2024 | 43,18 | 43,28 | 41,05 | 41,10 | -4,81% | - |
| 14.10.2024 | 43,35 | 43,63 | 42,88 | 43,18 | -0,29% | - |
| 11.10.2024 | 43,53 | 43,53 | 42,88 | 43,30 | -0,52% | - |
| 10.10.2024 | 42,78 | 43,53 | 42,23 | 43,53 | 1,75% | - |
| 09.10.2024 | 43,08 | 43,18 | 42,38 | 42,78 | -0,58% | - |
| 08.10.2024 | 44,00 | 44,13 | 42,73 | 43,03 | -2,82% | - |
| 07.10.2024 | 43,63 | 44,68 | 43,13 | 44,28 | 1,84% | - |