33,640€
-1,38%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 36,75 | 37,20 | 36,59 | 36,81 | 0,05% | - |
| 27.05.2025 | 36,31 | 37,14 | 36,31 | 36,79 | 1,21% | - |
| 26.05.2025 | 36,28 | 36,93 | 36,22 | 36,35 | 1,25% | - |
| 23.05.2025 | 36,54 | 36,97 | 35,78 | 35,90 | -1,99% | - |
| 22.05.2025 | 36,76 | 37,10 | 36,30 | 36,63 | -0,60% | - |
| 21.05.2025 | 36,86 | 37,22 | 36,74 | 36,85 | -0,32% | 20,00 |
| 20.05.2025 | 36,82 | 37,37 | 36,75 | 36,97 | 0,16% | - |
| 19.05.2025 | 36,87 | 37,35 | 36,81 | 36,91 | -0,16% | - |
| 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 |