22,570€
0,71%
Echtzeit-Aktienkurs INTERPARFUMS S.A.INH.EO 3
Bid:
Ask:
Aktienkurse zur INTERPARFUMS S.A.INH.EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,17 | 22,77 | 22,14 | 22,31 | -3,84% | - |
| 04.05.2026 | 23,67 | 23,99 | 23,13 | 23,20 | -1,86% | 900,00 |
| 30.04.2026 | 23,43 | 23,86 | 23,31 | 23,64 | 0,47% | 1.513,00 |
| 29.04.2026 | 24,04 | 24,08 | 23,48 | 23,53 | -1,79% | 45,00 |
| 28.04.2026 | 24,15 | 24,43 | 23,95 | 23,96 | -0,91% | - |
| 27.04.2026 | 23,84 | 24,46 | 23,80 | 24,18 | 1,21% | 1.430,00 |
| 24.04.2026 | 23,90 | 24,16 | 23,39 | 23,89 | -0,04% | 253,00 |
| 23.04.2026 | 23,77 | 24,23 | 23,66 | 23,90 | 0,13% | - |
| 22.04.2026 | 23,99 | 24,27 | 23,75 | 23,87 | -1,57% | 28,00 |
| 21.04.2026 | 24,55 | 24,69 | 24,22 | 24,25 | -1,06% | 45,00 |
| 20.04.2026 | 24,62 | 24,73 | 24,44 | 24,51 | -1,45% | - |
| 17.04.2026 | 24,15 | 25,06 | 24,10 | 24,87 | 3,24% | 865,00 |
| 16.04.2026 | 24,26 | 24,34 | 24,01 | 24,09 | -0,54% | - |
| 15.04.2026 | 24,41 | 24,47 | 24,04 | 24,22 | -1,02% | - |
| 14.04.2026 | 24,13 | 24,48 | 24,07 | 24,47 | 1,33% | 2.515,00 |
| 13.04.2026 | 23,63 | 24,16 | 23,46 | 24,15 | 1,13% | 406,00 |
| 10.04.2026 | 23,85 | 24,09 | 23,78 | 23,88 | 0,13% | - |
| 09.04.2026 | 24,43 | 24,45 | 23,55 | 23,85 | -2,85% | 639,00 |
| 08.04.2026 | 24,34 | 24,67 | 24,06 | 24,55 | 4,91% | 988,00 |
| 07.04.2026 | 23,51 | 24,02 | 23,09 | 23,40 | -0,64% | 390,00 |
| 02.04.2026 | 22,91 | 23,69 | 22,85 | 23,55 | 0,94% | 55,00 |
| 01.04.2026 | 23,24 | 23,65 | 23,05 | 23,33 | 0,60% | - |
| 31.03.2026 | 23,11 | 23,25 | 22,82 | 23,19 | 1,05% | 223,00 |
| 30.03.2026 | 22,60 | 23,15 | 22,58 | 22,95 | 1,82% | 24,00 |
| 27.03.2026 | 22,99 | 23,04 | 22,53 | 22,54 | -1,70% | 229,00 |
| 26.03.2026 | 22,61 | 23,35 | 22,52 | 22,93 | 0,84% | - |
| 25.03.2026 | 22,81 | 23,01 | 22,70 | 22,74 | -0,18% | - |
| 24.03.2026 | 22,65 | 23,02 | 22,28 | 22,78 | 0,04% | - |
| 23.03.2026 | 22,01 | 22,89 | 21,93 | 22,77 | 2,34% | 600,00 |
| 20.03.2026 | 22,47 | 22,69 | 22,14 | 22,25 | -1,02% | 1.560,00 |
| 19.03.2026 | 22,29 | 22,57 | 22,18 | 22,48 | 0,90% | - |
| 18.03.2026 | 23,05 | 23,05 | 22,27 | 22,28 | -2,75% | 200,00 |
| 17.03.2026 | 22,58 | 22,92 | 22,55 | 22,91 | 1,06% | - |
| 16.03.2026 | 22,81 | 22,85 | 22,45 | 22,67 | 0,18% | 63,00 |
| 13.03.2026 | 23,02 | 23,18 | 22,63 | 22,63 | -1,65% | - |
| 12.03.2026 | 23,63 | 23,73 | 22,94 | 23,01 | -3,40% | 1.141,00 |
| 11.03.2026 | 23,71 | 24,01 | 23,54 | 23,82 | 0,59% | - |
| 10.03.2026 | 23,34 | 23,91 | 23,27 | 23,68 | 1,20% | 820,00 |
| 09.03.2026 | 22,47 | 23,55 | 22,39 | 23,40 | 1,30% | 1.045,00 |
| 06.03.2026 | 22,88 | 23,58 | 22,84 | 23,10 | 1,32% | 55,00 |
| 05.03.2026 | 22,83 | 23,13 | 22,67 | 22,80 | -0,65% | 260,00 |
| 04.03.2026 | 22,69 | 23,42 | 22,67 | 22,95 | 0,57% | 1.021,00 |
| 03.03.2026 | 23,69 | 23,71 | 22,70 | 22,82 | -4,36% | 2.966,00 |
| 02.03.2026 | 24,25 | 24,36 | 23,76 | 23,86 | -3,13% | 15,00 |
| 27.02.2026 | 25,02 | 25,03 | 24,54 | 24,63 | -1,56% | 40,00 |
| 26.02.2026 | 24,39 | 25,29 | 24,36 | 25,02 | 2,33% | - |
| 25.02.2026 | 24,68 | 24,75 | 23,95 | 24,45 | -2,51% | 715,00 |
| 24.02.2026 | 24,89 | 25,35 | 24,84 | 25,08 | 0,76% | 740,00 |
| 23.02.2026 | 25,35 | 25,58 | 24,83 | 24,89 | -2,20% | 15,00 |
| 20.02.2026 | 24,79 | 25,46 | 24,68 | 25,45 | 2,83% | - |
| 19.02.2026 | 25,04 | 25,06 | 24,53 | 24,75 | -1,16% | 280,00 |
| 18.02.2026 | 25,08 | 25,28 | 24,61 | 25,04 | -0,20% | 264,00 |
| 17.02.2026 | 24,84 | 25,16 | 24,81 | 25,09 | 0,68% | 16,00 |
| 16.02.2026 | 24,94 | 25,34 | 24,88 | 24,92 | 0,04% | 575,00 |
| 13.02.2026 | 25,10 | 25,15 | 24,66 | 24,91 | -0,80% | - |
| 12.02.2026 | 25,05 | 25,18 | 24,76 | 25,11 | 0,28% | 4.380,00 |
| 11.02.2026 | 25,31 | 25,37 | 24,85 | 25,04 | -1,07% | 20,00 |
| 10.02.2026 | 24,84 | 25,43 | 24,84 | 25,31 | 1,85% | 420,00 |
| 09.02.2026 | 25,29 | 25,41 | 24,83 | 24,85 | -1,62% | - |
| 06.02.2026 | 25,32 | 25,36 | 24,49 | 25,26 | -0,16% | 14,00 |
| 05.02.2026 | 25,69 | 25,74 | 24,95 | 25,30 | -1,33% | 588,00 |
| 04.02.2026 | 25,06 | 25,76 | 24,80 | 25,64 | 2,36% | 1.190,00 |
| 03.02.2026 | 25,55 | 25,61 | 24,93 | 25,05 | -1,84% | 590,00 |
| 02.02.2026 | 25,48 | 25,86 | 25,37 | 25,52 | -0,51% | 800,00 |
| 30.01.2026 | 25,63 | 25,82 | 25,35 | 25,65 | -0,12% | 80,00 |
| 29.01.2026 | 25,73 | 26,11 | 25,42 | 25,68 | 0,00% | 72,00 |
| 28.01.2026 | 25,57 | 25,85 | 25,06 | 25,68 | 0,94% | 230,00 |
| 27.01.2026 | 25,95 | 25,97 | 25,39 | 25,44 | -1,70% | - |
| 26.01.2026 | 26,44 | 26,48 | 25,86 | 25,88 | -2,16% | - |
| 23.01.2026 | 25,91 | 26,48 | 25,14 | 26,45 | 2,01% | - |
| 22.01.2026 | 24,41 | 26,06 | 24,16 | 25,93 | 7,33% | 1.693,00 |
| 21.01.2026 | 24,05 | 24,38 | 23,85 | 24,16 | 0,58% | 30,00 |
| 20.01.2026 | 24,40 | 24,42 | 23,82 | 24,02 | -1,68% | 810,00 |
| 19.01.2026 | 25,23 | 25,25 | 24,43 | 24,43 | -4,35% | 4.957,00 |
| 16.01.2026 | 25,80 | 25,90 | 25,34 | 25,54 | -0,93% | - |
| 15.01.2026 | 26,28 | 26,30 | 25,54 | 25,78 | -1,41% | 2.440,00 |
| 14.01.2026 | 25,95 | 26,36 | 25,84 | 26,15 | 0,85% | 70,00 |
| 13.01.2026 | 25,94 | 26,16 | 25,71 | 25,93 | -0,23% | - |
| 12.01.2026 | 26,16 | 26,24 | 25,64 | 25,99 | -0,76% | 1.123,00 |
| 09.01.2026 | 25,46 | 26,21 | 25,42 | 26,19 | 2,87% | 260,00 |
| 08.01.2026 | 24,47 | 25,46 | 24,45 | 25,46 | 3,92% | - |
| 07.01.2026 | 25,19 | 25,31 | 24,27 | 24,50 | -2,78% | 14,00 |
| 06.01.2026 | 25,11 | 25,36 | 24,68 | 25,20 | 0,44% | - |
| 05.01.2026 | 25,17 | 25,51 | 24,92 | 25,09 | -0,08% | 121,00 |
| 02.01.2026 | 25,29 | 25,32 | 24,92 | 25,11 | -0,63% | 186,00 |
| 30.12.2025 | 25,25 | 25,33 | 25,14 | 25,27 | 0,12% | - |
| 29.12.2025 | 24,90 | 25,32 | 24,81 | 25,24 | 1,45% | 68,00 |
| 23.12.2025 | 25,31 | 25,49 | 24,87 | 24,88 | -1,62% | 2.800,00 |
| 22.12.2025 | 25,27 | 25,37 | 25,11 | 25,29 | 0,16% | 256,00 |
| 19.12.2025 | 25,44 | 25,44 | 24,99 | 25,25 | -0,59% | 850,00 |
| 18.12.2025 | 25,08 | 25,54 | 25,08 | 25,40 | -0,63% | 490,00 |
| 17.12.2025 | 25,52 | 25,60 | 25,14 | 25,56 | 0,27% | - |
| 16.12.2025 | 25,32 | 25,76 | 25,25 | 25,49 | 0,59% | 1.580,00 |
| 15.12.2025 | 25,20 | 25,44 | 25,06 | 25,34 | 0,72% | 204,00 |
| 12.12.2025 | 25,00 | 25,37 | 24,94 | 25,16 | 0,72% | 783,00 |
| 11.12.2025 | 24,88 | 24,98 | 24,68 | 24,98 | 0,16% | - |
| 10.12.2025 | 24,80 | 24,96 | 24,65 | 24,94 | 0,56% | 238,00 |
| 09.12.2025 | 24,86 | 25,21 | 24,63 | 24,80 | -0,16% | - |
| 08.12.2025 | 25,52 | 25,54 | 24,82 | 24,84 | -2,74% | 223,00 |
| 05.12.2025 | 24,79 | 25,56 | 24,79 | 25,54 | 3,07% | - |