36,790€
0,27%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 37,08 | 37,58 | 36,85 | 36,97 | 0,76% | - |
| 15.05.2025 | 36,80 | 37,28 | 36,69 | 36,69 | -0,35% | - |
| 14.05.2025 | 37,78 | 38,03 | 36,82 | 36,82 | -2,53% | - |
| 13.05.2025 | 37,48 | 38,18 | 37,48 | 37,78 | 0,53% | - |
| 12.05.2025 | 36,20 | 38,40 | 36,18 | 37,58 | 4,52% | - |
| 09.05.2025 | 35,45 | 36,25 | 35,45 | 35,95 | 1,27% | - |
| 08.05.2025 | 34,98 | 36,25 | 34,93 | 35,50 | 1,79% | - |
| 07.05.2025 | 35,53 | 35,78 | 34,88 | 34,88 | -1,83% | - |
| 06.05.2025 | 35,68 | 36,05 | 35,53 | 35,53 | -0,56% | - |
| 05.05.2025 | 35,43 | 36,13 | 35,43 | 35,73 | 0,70% | - |
| 02.05.2025 | 34,68 | 35,78 | 34,63 | 35,48 | 2,75% | - |
| 30.04.2025 | 34,75 | 35,00 | 34,43 | 34,53 | -0,65% | - |
| 29.04.2025 | 35,25 | 35,65 | 34,75 | 34,75 | -1,42% | - |
| 28.04.2025 | 36,18 | 36,48 | 35,25 | 35,25 | -2,69% | 100,00 |
| 25.04.2025 | 36,73 | 37,20 | 36,23 | 36,23 | -1,36% | - |
| 24.04.2025 | 36,20 | 37,10 | 35,83 | 36,73 | 1,45% | - |
| 23.04.2025 | 34,25 | 36,75 | 34,25 | 36,20 | 5,69% | - |
| 22.04.2025 | 33,63 | 34,38 | 33,38 | 34,25 | 1,56% | - |
| 17.04.2025 | 33,58 | 34,13 | 33,20 | 33,73 | 0,90% | - |
| 16.04.2025 | 34,13 | 34,48 | 33,43 | 33,43 | -2,34% | - |
| 15.04.2025 | 35,98 | 36,23 | 34,13 | 34,23 | -4,86% | - |
| 14.04.2025 | 35,55 | 36,58 | 35,48 | 35,98 | 1,55% | - |
| 11.04.2025 | 35,45 | 36,10 | 34,98 | 35,43 | 0,07% | - |
| 10.04.2025 | 35,20 | 36,93 | 34,50 | 35,40 | 0,43% | - |
| 09.04.2025 | 35,10 | 36,05 | 33,88 | 35,25 | 0,21% | 500,00 |
| 08.04.2025 | 33,93 | 35,88 | 33,93 | 35,18 | 3,53% | - |
| 07.04.2025 | 35,15 | 36,00 | 33,58 | 33,98 | -4,97% | 150,00 |
| 04.04.2025 | 38,10 | 38,35 | 35,75 | 35,75 | -6,17% | - |
| 03.04.2025 | 39,78 | 40,50 | 38,10 | 38,10 | -5,34% | - |
| 02.04.2025 | 39,95 | 40,48 | 39,90 | 40,25 | 0,75% | - |
| 01.04.2025 | 39,40 | 40,35 | 39,30 | 39,95 | 1,40% | - |
| 31.03.2025 | 40,15 | 40,55 | 39,40 | 39,40 | -2,23% | - |
| 28.03.2025 | 39,90 | 40,95 | 39,90 | 40,30 | -0,98% | - |
| 27.03.2025 | 40,90 | 41,20 | 40,58 | 40,70 | -0,61% | - |
| 26.03.2025 | 40,75 | 41,40 | 40,70 | 40,95 | 0,49% | - |
| 25.03.2025 | 40,15 | 41,15 | 40,05 | 40,75 | 1,49% | - |
| 24.03.2025 | 40,20 | 40,73 | 39,98 | 40,15 | 0,00% | - |
| 21.03.2025 | 41,23 | 41,30 | 39,93 | 40,15 | -1,95% | - |
| 20.03.2025 | 41,30 | 41,55 | 40,95 | 40,95 | -0,85% | - |
| 19.03.2025 | 41,55 | 41,80 | 41,28 | 41,30 | -0,60% | - |
| 18.03.2025 | 41,55 | 42,65 | 41,38 | 41,55 | 0,00% | - |
| 17.03.2025 | 41,10 | 42,03 | 41,05 | 41,55 | 0,97% | - |
| 14.03.2025 | 40,80 | 41,50 | 40,75 | 41,15 | 1,23% | - |
| 13.03.2025 | 41,00 | 41,98 | 40,65 | 40,65 | -0,97% | - |
| 12.03.2025 | 41,43 | 42,08 | 41,05 | 41,05 | -0,61% | - |
| 11.03.2025 | 43,60 | 43,80 | 41,30 | 41,30 | -5,17% | - |
| 10.03.2025 | 42,25 | 44,25 | 42,25 | 43,55 | 2,96% | - |
| 07.03.2025 | 42,30 | 42,60 | 41,75 | 42,30 | -0,12% | - |
| 06.03.2025 | 43,60 | 44,13 | 42,35 | 42,35 | -2,87% | - |
| 05.03.2025 | 43,35 | 44,73 | 43,30 | 43,60 | 0,81% | - |
| 04.03.2025 | 44,10 | 44,53 | 43,25 | 43,25 | -1,93% | - |
| 03.03.2025 | 44,45 | 45,10 | 44,10 | 44,10 | -0,45% | - |
| 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% | - |