25,670€
-0,73%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,99 | 26,01 | 25,33 | 25,57 | -1,12% | - |
| 08.07.2026 | 27,56 | 27,56 | 25,41 | 25,86 | -6,51% | - |
| 07.07.2026 | 26,55 | 27,83 | 26,50 | 27,66 | 3,67% | - |
| 06.07.2026 | 26,97 | 27,24 | 26,52 | 26,68 | -1,08% | 2.702,00 |
| 03.07.2026 | 27,14 | 27,14 | 26,38 | 26,97 | -0,15% | 18,00 |
| 02.07.2026 | 25,90 | 27,11 | 25,84 | 27,01 | 4,25% | 259,00 |
| 01.07.2026 | 25,29 | 25,97 | 25,26 | 25,91 | 2,49% | - |
| 30.06.2026 | 25,37 | 25,54 | 25,13 | 25,28 | -0,28% | - |
| 29.06.2026 | 25,49 | 25,83 | 25,31 | 25,35 | 0,08% | - |
| 26.06.2026 | 25,66 | 25,98 | 24,87 | 25,33 | -1,32% | 1.200,00 |
| 25.06.2026 | 26,02 | 26,11 | 25,60 | 25,67 | -0,89% | - |
| 24.06.2026 | 25,16 | 26,00 | 25,12 | 25,90 | 2,70% | - |
| 23.06.2026 | 24,86 | 25,33 | 24,85 | 25,22 | 0,28% | - |
| 22.06.2026 | 25,44 | 25,64 | 25,08 | 25,15 | -1,37% | - |
| 19.06.2026 | 26,19 | 26,19 | 25,49 | 25,50 | -2,63% | - |
| 18.06.2026 | 26,10 | 26,34 | 25,42 | 26,19 | 0,73% | - |
| 17.06.2026 | 26,39 | 26,62 | 26,00 | 26,00 | -1,74% | - |
| 16.06.2026 | 26,60 | 26,64 | 26,05 | 26,46 | -0,34% | 5,00 |
| 15.06.2026 | 27,01 | 27,69 | 26,52 | 26,55 | -1,30% | 1.094,00 |
| 12.06.2026 | 26,73 | 27,42 | 26,62 | 26,90 | 0,64% | - |
| 11.06.2026 | 26,54 | 26,95 | 26,19 | 26,73 | 0,83% | 1.067,00 |
| 10.06.2026 | 26,25 | 26,89 | 26,22 | 26,51 | 0,15% | 1.314,00 |
| 09.06.2026 | 25,40 | 26,83 | 25,31 | 26,47 | 4,34% | 2.174,00 |
| 08.06.2026 | 25,09 | 25,69 | 24,84 | 25,37 | 0,79% | 1.367,00 |
| 05.06.2026 | 25,34 | 25,92 | 24,94 | 25,17 | -1,56% | 1.482,00 |
| 04.06.2026 | 25,18 | 25,83 | 25,13 | 25,57 | 1,51% | 30,00 |
| 03.06.2026 | 25,00 | 25,46 | 24,90 | 25,19 | 0,76% | 25,00 |
| 02.06.2026 | 24,33 | 25,87 | 24,29 | 25,00 | 2,71% | - |
| 01.06.2026 | 24,85 | 25,34 | 24,21 | 24,34 | -2,37% | - |
| 29.05.2026 | 24,34 | 25,12 | 24,26 | 24,93 | 2,72% | - |
| 28.05.2026 | 23,44 | 24,34 | 23,44 | 24,27 | 1,93% | - |
| 27.05.2026 | 22,92 | 24,02 | 22,86 | 23,81 | 4,06% | 31,00 |
| 26.05.2026 | 22,69 | 22,92 | 22,65 | 22,88 | 0,31% | - |
| 25.05.2026 | 23,18 | 23,18 | 22,72 | 22,81 | 0,66% | - |
| 22.05.2026 | 22,85 | 22,87 | 22,32 | 22,66 | -0,61% | - |
| 21.05.2026 | 22,60 | 22,89 | 22,33 | 22,80 | 2,20% | - |
| 20.05.2026 | 22,26 | 22,33 | 22,23 | 22,31 | -0,36% | - |
| 19.05.2026 | 22,44 | 22,63 | 22,29 | 22,39 | 0,22% | - |
| 18.05.2026 | 22,09 | 22,40 | 21,80 | 22,34 | 0,68% | - |
| 15.05.2026 | 22,42 | 22,46 | 22,15 | 22,19 | -1,64% | - |
| 14.05.2026 | 22,42 | 22,56 | 22,35 | 22,56 | 0,94% | 300,00 |
| 13.05.2026 | 22,64 | 22,66 | 22,31 | 22,35 | -0,62% | - |
| 12.05.2026 | 22,52 | 22,78 | 22,33 | 22,49 | -0,22% | - |
| 11.05.2026 | 23,16 | 23,16 | 22,39 | 22,54 | -2,34% | - |
| 08.05.2026 | 23,12 | 23,38 | 23,04 | 23,08 | -0,30% | - |
| 07.05.2026 | 23,35 | 24,09 | 23,10 | 23,15 | -0,60% | - |
| 06.05.2026 | 22,30 | 23,64 | 22,30 | 23,29 | 4,44% | - |
| 05.05.2026 | 22,21 | 22,75 | 22,16 | 22,30 | -4,00% | - |
| 04.05.2026 | 23,65 | 23,98 | 23,12 | 23,23 | -1,78% | - |
| 30.04.2026 | 23,48 | 23,86 | 23,26 | 23,65 | 0,51% | - |
| 29.04.2026 | 24,00 | 24,10 | 23,50 | 23,53 | -2,73% | - |
| 28.04.2026 | 24,21 | 24,21 | 24,19 | 24,19 | -0,17% | - |
| 27.04.2026 | 23,91 | 24,45 | 23,84 | 24,23 | 1,21% | - |
| 24.04.2026 | 23,86 | 24,15 | 23,38 | 23,94 | 0,42% | - |
| 23.04.2026 | 23,88 | 24,22 | 23,58 | 23,84 | -0,46% | - |
| 22.04.2026 | 24,29 | 24,33 | 23,74 | 23,95 | -1,88% | - |
| 21.04.2026 | 24,53 | 24,67 | 24,33 | 24,41 | -0,69% | 50,00 |
| 20.04.2026 | 24,84 | 24,84 | 24,47 | 24,58 | -1,21% | - |
| 17.04.2026 | 24,18 | 25,05 | 24,18 | 24,88 | 3,11% | - |
| 16.04.2026 | 24,23 | 24,34 | 24,04 | 24,13 | -0,21% | - |
| 15.04.2026 | 24,44 | 24,44 | 24,03 | 24,18 | -1,10% | - |
| 14.04.2026 | 24,18 | 24,48 | 24,06 | 24,45 | 1,37% | - |
| 13.04.2026 | 23,72 | 24,14 | 23,45 | 24,12 | 1,17% | 88,00 |
| 10.04.2026 | 23,84 | 24,08 | 23,77 | 23,84 | -0,08% | - |
| 09.04.2026 | 24,37 | 24,43 | 23,55 | 23,86 | -2,61% | 100,00 |
| 08.04.2026 | 23,46 | 24,67 | 23,46 | 24,50 | 4,57% | - |
| 07.04.2026 | 23,52 | 24,01 | 23,08 | 23,43 | -0,38% | - |
| 02.04.2026 | 22,83 | 23,68 | 22,77 | 23,52 | 0,68% | - |
| 01.04.2026 | 23,21 | 23,64 | 23,06 | 23,36 | 1,88% | - |
| 31.03.2026 | 22,88 | 23,20 | 22,88 | 22,93 | -0,17% | - |
| 30.03.2026 | 22,48 | 23,14 | 22,48 | 22,97 | 2,09% | - |
| 27.03.2026 | 22,96 | 23,01 | 22,48 | 22,50 | -2,09% | - |
| 26.03.2026 | 22,56 | 23,43 | 22,46 | 22,98 | 0,31% | - |
| 25.03.2026 | 22,89 | 23,00 | 22,64 | 22,91 | 0,13% | - |
| 24.03.2026 | 22,55 | 23,01 | 22,28 | 22,88 | -0,17% | - |
| 23.03.2026 | 22,12 | 22,92 | 21,84 | 22,92 | 3,57% | - |
| 20.03.2026 | 22,56 | 22,68 | 22,11 | 22,13 | -1,95% | - |
| 19.03.2026 | 22,19 | 22,65 | 22,15 | 22,57 | 0,85% | - |
| 18.03.2026 | 22,98 | 23,11 | 22,36 | 22,38 | -2,19% | 9,00 |
| 17.03.2026 | 22,58 | 22,93 | 22,51 | 22,88 | 0,79% | - |
| 16.03.2026 | 22,76 | 22,91 | 22,44 | 22,70 | 0,09% | - |
| 13.03.2026 | 22,98 | 23,17 | 22,66 | 22,68 | -1,39% | - |
| 12.03.2026 | 23,63 | 23,68 | 22,96 | 23,00 | -3,44% | - |
| 11.03.2026 | 23,60 | 24,00 | 23,46 | 23,82 | 0,93% | - |
| 10.03.2026 | 23,44 | 23,95 | 23,26 | 23,60 | 0,47% | - |
| 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 |