29,260€
5,33%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 28,10 | 28,60 | 28,10 | 28,59 | 0,85% | - |
| 09.10.2025 | 28,94 | 29,09 | 28,33 | 28,35 | -1,12% | - |
| 08.10.2025 | 28,66 | 28,67 | 28,66 | 28,67 | 0,60% | - |
| 07.10.2025 | 28,32 | 28,68 | 28,21 | 28,50 | 0,74% | - |
| 06.10.2025 | 28,77 | 28,79 | 28,08 | 28,29 | -1,29% | - |
| 03.10.2025 | 28,49 | 28,82 | 28,40 | 28,66 | 1,42% | - |
| 02.10.2025 | 28,00 | 28,65 | 27,98 | 28,26 | 0,86% | - |
| 01.10.2025 | 28,02 | 28,14 | 27,96 | 28,02 | 0,25% | - |
| 30.09.2025 | 28,48 | 28,50 | 27,86 | 27,95 | -1,52% | - |
| 29.09.2025 | 29,00 | 29,06 | 27,64 | 28,38 | -3,27% | - |
| 26.09.2025 | 29,20 | 29,50 | 29,20 | 29,34 | -0,54% | - |
| 25.09.2025 | 29,48 | 29,50 | 29,48 | 29,50 | 0,72% | - |
| 24.09.2025 | 29,10 | 29,47 | 28,91 | 29,29 | 0,10% | - |
| 23.09.2025 | 28,80 | 29,42 | 28,78 | 29,26 | 0,72% | - |
| 22.09.2025 | 29,02 | 29,14 | 28,76 | 29,05 | 0,00% | - |
| 19.09.2025 | 29,42 | 29,75 | 29,04 | 29,05 | -1,79% | - |
| 18.09.2025 | 29,30 | 29,66 | 29,30 | 29,58 | 1,02% | - |
| 17.09.2025 | 29,02 | 29,31 | 28,99 | 29,28 | 0,27% | - |
| 16.09.2025 | 29,82 | 29,86 | 29,17 | 29,20 | -2,57% | - |
| 15.09.2025 | 29,40 | 29,97 | 29,34 | 29,97 | 2,67% | - |
| 12.09.2025 | 29,03 | 29,31 | 28,83 | 29,19 | -1,32% | - |
| 11.09.2025 | 29,58 | 29,60 | 29,56 | 29,58 | -1,17% | - |
| 10.09.2025 | 30,32 | 30,34 | 29,74 | 29,93 | -0,66% | - |
| 09.09.2025 | 30,12 | 30,81 | 28,53 | 30,13 | -0,40% | - |
| 08.09.2025 | 30,24 | 30,31 | 29,87 | 30,25 | 0,03% | - |
| 05.09.2025 | 30,88 | 30,96 | 30,23 | 30,24 | -2,14% | - |
| 04.09.2025 | 30,76 | 31,17 | 30,71 | 30,90 | 0,52% | - |
| 03.09.2025 | 30,62 | 31,25 | 30,62 | 30,74 | 0,29% | - |
| 02.09.2025 | 31,25 | 31,40 | 30,65 | 30,65 | -2,05% | - |
| 01.09.2025 | 31,54 | 31,72 | 31,23 | 31,29 | -1,48% | - |
| 29.08.2025 | 32,08 | 32,23 | 31,50 | 31,76 | -1,03% | - |
| 28.08.2025 | 31,60 | 32,61 | 31,49 | 32,09 | 1,78% | - |
| 27.08.2025 | 31,46 | 32,00 | 31,26 | 31,53 | 0,29% | - |
| 26.08.2025 | 31,96 | 31,96 | 31,12 | 31,44 | -1,75% | - |
| 25.08.2025 | 32,71 | 32,75 | 31,94 | 32,00 | -2,26% | - |
| 22.08.2025 | 32,54 | 32,80 | 32,50 | 32,74 | 0,61% | - |
| 21.08.2025 | 33,01 | 33,02 | 32,49 | 32,54 | -1,45% | - |
| 20.08.2025 | 32,66 | 33,15 | 32,45 | 33,02 | 1,23% | - |
| 19.08.2025 | 31,98 | 32,92 | 31,96 | 32,62 | 2,07% | 375,00 |
| 18.08.2025 | 31,99 | 32,09 | 31,68 | 31,96 | 0,03% | - |
| 15.08.2025 | 32,06 | 32,27 | 31,95 | 31,95 | -0,31% | - |
| 14.08.2025 | 32,17 | 32,25 | 31,96 | 32,05 | -0,43% | - |
| 13.08.2025 | 31,74 | 32,23 | 31,74 | 32,19 | 1,42% | - |
| 12.08.2025 | 32,02 | 32,21 | 31,71 | 31,74 | -0,87% | - |
| 11.08.2025 | 32,60 | 32,84 | 32,02 | 32,02 | -1,78% | - |
| 08.08.2025 | 32,58 | 32,88 | 32,45 | 32,60 | 0,18% | - |
| 07.08.2025 | 31,77 | 32,93 | 31,72 | 32,54 | 2,55% | - |
| 06.08.2025 | 32,13 | 32,20 | 31,50 | 31,73 | -1,21% | - |
| 05.08.2025 | 32,18 | 32,45 | 31,85 | 32,12 | -0,12% | - |
| 04.08.2025 | 32,00 | 32,42 | 31,85 | 32,16 | 0,69% | - |
| 01.08.2025 | 32,23 | 32,26 | 31,75 | 31,94 | -1,02% | - |
| 31.07.2025 | 32,81 | 32,86 | 32,26 | 32,27 | -1,50% | - |
| 30.07.2025 | 32,00 | 32,87 | 31,92 | 32,76 | 2,47% | - |
| 29.07.2025 | 32,26 | 32,32 | 31,86 | 31,97 | -0,65% | 1,00 |
| 28.07.2025 | 32,16 | 33,16 | 31,42 | 32,18 | 0,37% | - |
| 25.07.2025 | 31,94 | 32,49 | 31,54 | 32,06 | 0,41% | - |
| 24.07.2025 | 35,04 | 35,08 | 30,93 | 31,93 | -8,82% | - |
| 23.07.2025 | 34,02 | 35,59 | 33,88 | 35,02 | 3,40% | - |
| 22.07.2025 | 33,06 | 34,17 | 33,06 | 33,87 | 2,02% | - |
| 21.07.2025 | 33,66 | 33,88 | 33,13 | 33,20 | -0,69% | - |
| 18.07.2025 | 34,16 | 34,33 | 33,43 | 33,43 | -1,99% | - |
| 17.07.2025 | 34,06 | 34,66 | 34,06 | 34,11 | 0,00% | - |
| 16.07.2025 | 34,40 | 34,52 | 34,00 | 34,11 | -1,02% | - |
| 15.07.2025 | 34,60 | 34,84 | 34,28 | 34,46 | -0,38% | - |
| 14.07.2025 | 34,54 | 34,76 | 33,98 | 34,59 | -0,32% | - |
| 11.07.2025 | 35,08 | 35,08 | 34,45 | 34,70 | -1,14% | - |
| 10.07.2025 | 34,26 | 35,13 | 34,23 | 35,10 | 2,21% | - |
| 09.07.2025 | 34,56 | 34,65 | 34,25 | 34,34 | -0,58% | - |
| 08.07.2025 | 34,32 | 34,58 | 33,97 | 34,54 | 0,64% | - |
| 07.07.2025 | 34,56 | 34,58 | 34,06 | 34,32 | -0,58% | - |
| 04.07.2025 | 34,56 | 34,66 | 34,20 | 34,52 | -0,40% | - |
| 03.07.2025 | 34,70 | 34,93 | 34,50 | 34,66 | -0,12% | - |
| 02.07.2025 | 34,22 | 34,76 | 33,98 | 34,70 | 1,34% | - |
| 01.07.2025 | 33,00 | 34,25 | 32,80 | 34,24 | 3,69% | - |
| 30.06.2025 | 32,86 | 33,48 | 32,82 | 33,02 | 0,55% | - |
| 27.06.2025 | 32,78 | 33,49 | 32,76 | 32,84 | 0,21% | - |
| 26.06.2025 | 33,22 | 33,40 | 32,68 | 32,77 | -1,27% | - |
| 25.06.2025 | 33,21 | 33,36 | 32,86 | 33,19 | -10,25% | - |
| 24.06.2025 | 36,44 | 37,39 | 36,26 | 36,98 | 1,99% | - |
| 23.06.2025 | 36,50 | 36,58 | 35,82 | 36,26 | -0,87% | - |
| 20.06.2025 | 36,74 | 37,28 | 36,57 | 36,58 | -0,33% | - |
| 19.06.2025 | 37,52 | 37,56 | 36,70 | 36,70 | -2,29% | - |
| 18.06.2025 | 37,54 | 38,22 | 37,31 | 37,56 | 0,05% | - |
| 17.06.2025 | 37,62 | 37,89 | 37,27 | 37,54 | -0,42% | - |
| 16.06.2025 | 37,62 | 38,11 | 37,61 | 37,70 | 0,21% | - |
| 13.06.2025 | 38,14 | 38,50 | 37,61 | 37,62 | -2,29% | - |
| 12.06.2025 | 38,20 | 39,06 | 38,04 | 38,50 | 0,63% | - |
| 11.06.2025 | 37,67 | 38,57 | 37,19 | 38,26 | 1,51% | - |
| 10.06.2025 | 37,35 | 37,89 | 37,23 | 37,69 | 0,69% | - |
| 09.06.2025 | 36,97 | 37,97 | 36,91 | 37,43 | 1,24% | - |
| 06.06.2025 | 36,55 | 37,24 | 36,45 | 36,97 | 1,15% | - |
| 05.06.2025 | 37,53 | 37,78 | 36,50 | 36,55 | -2,61% | - |
| 04.06.2025 | 37,15 | 37,97 | 37,15 | 37,53 | 1,08% | - |
| 03.06.2025 | 36,61 | 37,30 | 36,44 | 37,13 | 1,25% | - |
| 02.06.2025 | 37,43 | 37,68 | 36,67 | 36,67 | -2,03% | - |
| 30.05.2025 | 37,23 | 37,99 | 37,23 | 37,43 | 0,65% | - |
| 29.05.2025 | 36,81 | 37,86 | 36,81 | 37,19 | 1,03% | - |