39,320€
-1,50%
Echtzeit-Aktienkurs INTERPUMP GRP EO 0,52
Bid:
Ask:
Aktienkurse zur INTERPUMP GRP EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,91 | 39,94 | 39,27 | 39,32 | -1,50% | 16,00 |
| 11.11.2026 | 39,11 | 39,93 | 38,97 | 39,92 | 2,39% | 3.244,00 |
| 10.11.2026 | 38,87 | 39,56 | 38,81 | 38,99 | 0,44% | - |
| 09.11.2026 | 38,23 | 38,96 | 38,13 | 38,82 | 1,76% | 56,00 |
| 06.11.2026 | 38,33 | 38,95 | 37,36 | 38,15 | -0,63% | 14,00 |
| 05.11.2026 | 38,32 | 39,25 | 38,03 | 38,39 | 0,10% | - |
| 04.11.2026 | 38,18 | 38,74 | 37,95 | 38,35 | 0,50% | - |
| 03.11.2026 | 38,49 | 39,09 | 37,73 | 38,16 | -1,42% | - |
| 02.11.2026 | 37,42 | 38,83 | 37,34 | 38,71 | 3,75% | - |
| 30.10.2026 | 38,21 | 38,23 | 37,13 | 37,31 | -2,48% | - |
| 29.10.2026 | 37,71 | 38,34 | 37,20 | 38,26 | 1,43% | 13,00 |
| 28.10.2026 | 36,59 | 37,87 | 36,59 | 37,72 | 2,95% | - |
| 27.10.2026 | 36,26 | 36,82 | 36,12 | 36,64 | 0,96% | - |
| 26.10.2026 | 36,40 | 36,74 | 36,23 | 36,29 | 1,97% | 1.500,00 |
| 23.10.2026 | 35,65 | 36,05 | 35,46 | 35,59 | -0,20% | - |
| 22.10.2026 | 36,57 | 36,82 | 35,41 | 35,66 | -3,33% | 58,00 |
| 21.10.2026 | 36,59 | 37,10 | 36,31 | 36,89 | 0,88% | 14,00 |
| 20.10.2026 | 36,71 | 36,88 | 36,04 | 36,57 | -0,38% | - |
| 19.10.2026 | 37,09 | 37,18 | 36,40 | 36,71 | -0,84% | - |
| 16.10.2026 | 36,23 | 37,22 | 36,12 | 37,02 | 2,49% | - |
| 15.10.2026 | 36,10 | 36,13 | 36,10 | 36,12 | 0,87% | - |
| 14.10.2026 | 35,98 | 36,63 | 35,78 | 35,81 | -0,53% | 13,00 |
| 13.10.2026 | 35,68 | 36,33 | 35,64 | 36,00 | 0,90% | - |
| 12.10.2026 | 36,25 | 36,61 | 35,64 | 35,68 | -1,46% | - |
| 09.10.2026 | 35,32 | 36,90 | 35,26 | 36,21 | 2,78% | 13,00 |
| 08.10.2026 | 36,00 | 36,01 | 35,13 | 35,23 | -2,36% | 56,00 |
| 07.10.2026 | 37,00 | 37,05 | 36,02 | 36,08 | -2,59% | - |
| 06.10.2026 | 35,68 | 37,88 | 35,67 | 37,04 | 3,81% | 12,00 |
| 05.10.2026 | 35,42 | 35,86 | 35,23 | 35,68 | 0,51% | - |
| 02.10.2026 | 35,40 | 35,99 | 35,36 | 35,50 | 0,42% | - |
| 01.10.2026 | 36,44 | 36,45 | 35,29 | 35,35 | -2,86% | - |
| 30.09.2026 | 36,09 | 36,69 | 36,01 | 36,39 | 0,94% | - |
| 29.09.2026 | 35,55 | 36,55 | 35,52 | 36,05 | 1,24% | 13,00 |
| 28.09.2026 | 35,53 | 36,04 | 35,49 | 35,61 | -0,03% | - |
| 25.09.2026 | 35,54 | 35,87 | 35,39 | 35,62 | 0,31% | - |
| 24.09.2026 | 35,49 | 35,93 | 35,41 | 35,51 | -0,14% | - |
| 23.09.2026 | 36,06 | 36,25 | 35,41 | 35,56 | -1,41% | - |
| 22.09.2026 | 35,75 | 36,37 | 35,52 | 36,07 | 0,87% | - |
| 21.09.2026 | 35,37 | 36,12 | 35,28 | 35,76 | 1,42% | 12,00 |
| 18.09.2026 | 34,85 | 35,32 | 34,72 | 35,26 | 1,23% | 810,00 |
| 17.09.2026 | 34,70 | 35,03 | 34,53 | 34,83 | 0,55% | - |
| 16.09.2026 | 34,68 | 34,92 | 34,27 | 34,64 | -0,06% | - |
| 15.09.2026 | 33,93 | 34,68 | 33,69 | 34,66 | 2,06% | 81,00 |
| 14.09.2026 | 35,08 | 35,50 | 33,61 | 33,96 | -3,39% | 13,00 |
| 11.09.2026 | 35,33 | 35,46 | 34,83 | 35,15 | -0,31% | 256,00 |
| 10.09.2026 | 36,76 | 36,77 | 35,07 | 35,26 | -3,95% | - |
| 09.09.2026 | 36,99 | 37,01 | 35,98 | 36,71 | -0,73% | - |
| 08.09.2026 | 36,80 | 37,28 | 36,48 | 36,98 | 0,43% | - |
| 07.09.2026 | 36,27 | 36,95 | 36,19 | 36,82 | 1,46% | 13,00 |
| 04.09.2026 | 36,69 | 36,81 | 36,25 | 36,29 | -1,06% | - |
| 03.09.2026 | 36,00 | 36,95 | 35,97 | 36,68 | 1,83% | - |
| 02.09.2026 | 36,44 | 36,60 | 35,97 | 36,02 | -1,13% | - |
| 01.09.2026 | 37,50 | 37,52 | 36,28 | 36,43 | -2,80% | - |
| 31.08.2026 | 37,53 | 38,06 | 37,40 | 37,48 | -0,16% | 28,00 |
| 28.08.2026 | 37,67 | 38,05 | 37,52 | 37,54 | -0,27% | - |
| 27.08.2026 | 37,78 | 37,81 | 37,10 | 37,64 | -0,19% | 234,00 |
| 26.08.2026 | 37,85 | 37,95 | 37,66 | 37,71 | -0,40% | 63,00 |
| 25.08.2026 | 37,34 | 38,00 | 37,29 | 37,86 | 1,50% | - |
| 24.08.2026 | 36,97 | 37,41 | 36,82 | 37,30 | 0,78% | 58,00 |
| 21.08.2026 | 36,43 | 37,03 | 36,25 | 37,01 | 1,68% | 438,00 |
| 20.08.2026 | 36,17 | 36,56 | 36,16 | 36,40 | 1,08% | - |
| 19.08.2026 | 36,10 | 36,32 | 35,75 | 36,01 | 1,72% | - |
| 05.05.2026 | 35,36 | 35,83 | 34,55 | 35,40 | 0,17% | 190,00 |
| 04.05.2026 | 35,85 | 35,99 | 35,22 | 35,34 | -1,28% | - |
| 30.04.2026 | 35,73 | 36,74 | 35,37 | 35,80 | -0,08% | 3.200,00 |
| 29.04.2026 | 36,05 | 36,26 | 35,73 | 35,83 | -0,22% | 30,00 |
| 28.04.2026 | 36,63 | 36,80 | 35,89 | 35,91 | -2,05% | 4.350,00 |
| 27.04.2026 | 36,14 | 36,88 | 36,12 | 36,66 | 1,27% | - |
| 24.04.2026 | 36,20 | 36,39 | 35,60 | 36,20 | 0,06% | - |
| 23.04.2026 | 35,81 | 36,49 | 35,69 | 36,18 | 0,75% | - |
| 22.04.2026 | 36,93 | 37,31 | 35,83 | 35,91 | -2,26% | 58,00 |
| 21.04.2026 | 38,17 | 38,34 | 36,60 | 36,74 | -3,65% | 615,00 |
| 20.04.2026 | 38,29 | 38,70 | 37,74 | 38,13 | -1,35% | 41,00 |
| 17.04.2026 | 37,34 | 39,14 | 37,32 | 38,65 | 3,59% | - |
| 16.04.2026 | 37,14 | 37,77 | 37,10 | 37,31 | 0,57% | 168,00 |
| 15.04.2026 | 37,57 | 37,90 | 37,02 | 37,10 | -1,41% | - |
| 14.04.2026 | 37,46 | 38,24 | 37,42 | 37,63 | 0,35% | 14,00 |
| 13.04.2026 | 37,27 | 37,54 | 36,90 | 37,50 | -0,16% | - |
| 10.04.2026 | 36,49 | 38,04 | 36,39 | 37,56 | 2,96% | 377,00 |
| 09.04.2026 | 36,49 | 36,64 | 35,98 | 36,48 | -0,25% | 1.600,00 |
| 08.04.2026 | 36,02 | 36,87 | 35,86 | 36,57 | 5,42% | 1.494,00 |
| 07.04.2026 | 34,54 | 35,19 | 34,08 | 34,69 | 0,23% | 14,00 |
| 02.04.2026 | 33,81 | 34,64 | 33,54 | 34,61 | 0,38% | - |
| 01.04.2026 | 32,89 | 34,90 | 32,87 | 34,48 | 5,22% | 597,00 |
| 31.03.2026 | 32,75 | 32,95 | 32,41 | 32,77 | 0,61% | - |
| 30.03.2026 | 32,51 | 33,02 | 32,41 | 32,57 | 0,28% | 14,00 |
| 27.03.2026 | 33,04 | 33,14 | 32,46 | 32,48 | -1,52% | 110,00 |
| 26.03.2026 | 33,24 | 33,34 | 32,55 | 32,98 | -1,20% | - |
| 25.03.2026 | 32,29 | 33,55 | 32,23 | 33,38 | 3,44% | 781,00 |
| 24.03.2026 | 32,00 | 32,31 | 31,47 | 32,27 | 0,47% | 362,00 |
| 23.03.2026 | 30,55 | 32,73 | 30,22 | 32,12 | 3,95% | 250,00 |
| 20.03.2026 | 32,09 | 32,27 | 30,75 | 30,90 | -3,83% | - |
| 19.03.2026 | 33,45 | 33,53 | 31,54 | 32,13 | -3,95% | 280,00 |
| 18.03.2026 | 32,43 | 34,05 | 32,34 | 33,45 | 3,69% | 895,00 |
| 17.03.2026 | 32,26 | 32,55 | 31,59 | 32,26 | -0,28% | 112,00 |
| 16.03.2026 | 32,80 | 32,99 | 32,26 | 32,35 | -0,49% | 979,00 |
| 13.03.2026 | 33,67 | 33,68 | 32,49 | 32,51 | -3,45% | 52,00 |
| 12.03.2026 | 35,13 | 35,24 | 33,67 | 33,67 | -4,70% | 325,00 |
| 11.03.2026 | 35,50 | 35,78 | 34,96 | 35,33 | -0,34% | - |
| 10.03.2026 | 35,27 | 36,05 | 35,27 | 35,45 | 0,28% | 861,00 |