40,400€
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,35 | 40,68 | 40,23 | 40,40 | 0,00% | - |
| 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% | - |
| 04.10.2024 | 43,10 | 43,83 | 42,95 | 43,48 | 1,10% | - |
| 03.10.2024 | 43,88 | 43,88 | 42,93 | 43,00 | -2,11% | - |
| 02.10.2024 | 44,08 | 44,63 | 43,83 | 43,93 | -0,11% | - |
| 01.10.2024 | 45,58 | 45,63 | 43,83 | 43,98 | -3,40% | - |
| 30.09.2024 | 46,40 | 46,45 | 45,33 | 45,53 | -1,57% | - |
| 27.09.2024 | 45,28 | 46,48 | 45,23 | 46,25 | 2,15% | - |
| 26.09.2024 | 43,80 | 45,48 | 43,80 | 45,28 | 3,84% | - |
| 25.09.2024 | 42,95 | 43,78 | 42,60 | 43,60 | 1,51% | - |
| 24.09.2024 | 42,60 | 43,68 | 42,60 | 42,95 | 0,94% | - |
| 23.09.2024 | 42,20 | 42,68 | 41,68 | 42,55 | 0,83% | - |
| 20.09.2024 | 43,68 | 43,80 | 42,18 | 42,20 | -3,49% | - |
| 19.09.2024 | 41,70 | 43,83 | 41,45 | 43,73 | 5,62% | - |
| 18.09.2024 | 42,38 | 42,70 | 41,28 | 41,40 | -2,30% | - |
| 17.09.2024 | 42,23 | 42,78 | 42,13 | 42,38 | 0,47% | - |
| 16.09.2024 | 40,78 | 42,93 | 40,70 | 42,18 | 3,56% | - |
| 13.09.2024 | 40,50 | 41,23 | 40,43 | 40,73 | 0,68% | - |
| 12.09.2024 | 40,75 | 41,13 | 40,23 | 40,45 | -0,86% | - |
| 11.09.2024 | 40,80 | 41,58 | 40,03 | 40,80 | -0,24% | 6,00 |
| 10.09.2024 | 43,15 | 44,28 | 39,73 | 40,90 | -5,76% | - |
| 09.09.2024 | 43,58 | 43,98 | 43,03 | 43,40 | 0,40% | - |
| 06.09.2024 | 42,48 | 44,38 | 42,33 | 43,23 | 1,65% | - |
| 05.09.2024 | 43,33 | 43,63 | 42,48 | 42,53 | -1,96% | - |
| 04.09.2024 | 43,83 | 44,08 | 43,13 | 43,38 | -1,59% | - |
| 03.09.2024 | 44,70 | 45,08 | 43,98 | 44,08 | -1,40% | - |
| 02.09.2024 | 45,38 | 45,58 | 43,63 | 44,70 | -1,60% | - |
| 30.08.2024 | 44,93 | 45,68 | 44,93 | 45,43 | 1,23% | - |
| 29.08.2024 | 44,93 | 45,48 | 44,83 | 44,88 | 0,00% | - |
| 28.08.2024 | 45,08 | 45,53 | 44,73 | 44,88 | -0,33% | - |
| 27.08.2024 | 45,08 | 45,38 | 44,73 | 45,03 | -0,11% | - |
| 26.08.2024 | 44,18 | 45,23 | 43,73 | 45,08 | 1,81% | - |
| 23.08.2024 | 44,03 | 44,43 | 43,58 | 44,28 | 0,57% | - |
| 22.08.2024 | 43,93 | 44,33 | 43,78 | 44,03 | 0,23% | - |
| 21.08.2024 | 43,58 | 44,03 | 43,43 | 43,93 | 1,04% | - |
| 20.08.2024 | 44,43 | 44,55 | 43,43 | 43,48 | -2,03% | - |
| 19.08.2024 | 44,00 | 44,73 | 43,83 | 44,38 | 0,85% | - |
| 16.08.2024 | 44,60 | 44,73 | 43,98 | 44,00 | -1,23% | - |
| 15.08.2024 | 44,00 | 44,68 | 43,88 | 44,55 | 1,48% | - |
| 14.08.2024 | 44,78 | 45,05 | 43,73 | 43,90 | -1,95% | - |
| 13.08.2024 | 44,53 | 44,88 | 44,33 | 44,78 | 0,79% | - |
| 12.08.2024 | 45,50 | 45,93 | 44,23 | 44,43 | -2,04% | - |
| 09.08.2024 | 45,00 | 45,63 | 45,00 | 45,35 | 0,78% | - |
| 08.08.2024 | 45,50 | 46,08 | 44,93 | 45,00 | -0,61% | - |
| 07.08.2024 | 46,25 | 46,90 | 45,28 | 45,28 | -2,00% | - |
| 06.08.2024 | 45,40 | 46,75 | 45,03 | 46,20 | 2,21% | - |
| 05.08.2024 | 45,85 | 45,85 | 43,93 | 45,20 | -1,20% | - |
| 02.08.2024 | 46,40 | 47,08 | 45,68 | 45,75 | -2,45% | - |
| 01.08.2024 | 47,08 | 47,43 | 46,63 | 46,90 | -0,27% | - |
| 31.07.2024 | 46,30 | 47,28 | 46,28 | 47,03 | 1,79% | - |
| 30.07.2024 | 46,60 | 46,93 | 46,03 | 46,20 | -0,86% | - |
| 29.07.2024 | 47,60 | 47,60 | 46,03 | 46,60 | -1,69% | - |
| 26.07.2024 | 46,73 | 47,88 | 46,68 | 47,40 | 1,44% | - |
| 25.07.2024 | 47,23 | 47,53 | 46,38 | 46,73 | -1,37% | - |
| 24.07.2024 | 46,03 | 47,53 | 45,73 | 47,38 | 2,82% | - |
| 23.07.2024 | 39,73 | 46,40 | 39,68 | 46,08 | 18,22% | 53,00 |
| 22.07.2024 | 38,05 | 38,98 | 38,05 | 38,98 | 2,43% | - |
| 19.07.2024 | 38,53 | 38,68 | 37,78 | 38,05 | -1,49% | 53,00 |
| 18.07.2024 | 38,23 | 38,98 | 38,15 | 38,63 | 1,18% | 11,00 |
| 17.07.2024 | 37,98 | 38,23 | 37,68 | 38,18 | 0,53% | - |
| 16.07.2024 | 38,50 | 38,55 | 37,73 | 37,98 | -1,36% | - |
| 15.07.2024 | 40,00 | 40,05 | 38,40 | 38,50 | -3,75% | - |
| 12.07.2024 | 39,68 | 40,18 | 39,13 | 40,00 | 1,07% | - |
| 11.07.2024 | 39,00 | 39,73 | 38,68 | 39,58 | 1,47% | - |
| 10.07.2024 | 38,88 | 39,28 | 38,38 | 39,00 | 0,32% | - |
| 09.07.2024 | 39,60 | 39,98 | 38,78 | 38,88 | -1,83% | - |
| 08.07.2024 | 39,18 | 40,18 | 38,23 | 39,60 | 1,08% | - |
| 05.07.2024 | 38,90 | 39,23 | 38,53 | 39,18 | 0,58% | - |
| 04.07.2024 | 38,83 | 39,53 | 38,63 | 38,95 | 0,19% | - |
| 03.07.2024 | 38,48 | 39,35 | 38,33 | 38,88 | 1,30% | - |
| 02.07.2024 | 38,68 | 38,83 | 38,13 | 38,38 | -1,16% | 121,00 |
| 01.07.2024 | 38,28 | 39,63 | 38,28 | 38,83 | 1,30% | - |
| 28.06.2024 | 39,90 | 40,13 | 38,20 | 38,33 | -3,95% | - |
| 27.06.2024 | 41,50 | 42,05 | 39,78 | 39,90 | -3,97% | - |
| 26.06.2024 | 42,35 | 42,48 | 40,78 | 41,55 | -9,13% | - |
| 25.06.2024 | 45,53 | 45,88 | 44,93 | 45,73 | 0,55% | - |
| 24.06.2024 | 45,10 | 45,78 | 45,05 | 45,48 | 0,72% | - |
| 21.06.2024 | 44,75 | 45,43 | 44,70 | 45,15 | 0,89% | - |
| 20.06.2024 | 44,03 | 45,03 | 43,73 | 44,75 | 1,65% | - |
| 19.06.2024 | 44,85 | 45,03 | 43,98 | 44,03 | -2,06% | - |