35,620€
0,31%
Echtzeit-Aktienkurs INTERPUMP GRP EO 0,52
Bid:
Ask:
Aktienkurse zur INTERPUMP GRP EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 34,89 | 35,57 | 34,32 | 35,35 | -1,15% | 509,00 |
| 06.03.2026 | 36,12 | 36,69 | 35,54 | 35,76 | -0,75% | 15,00 |
| 05.03.2026 | 36,51 | 36,84 | 35,90 | 36,03 | -1,58% | - |
| 04.03.2026 | 36,54 | 36,98 | 36,09 | 36,61 | -0,16% | 725,00 |
| 03.03.2026 | 37,98 | 38,01 | 35,92 | 36,67 | -3,90% | 150,00 |
| 02.03.2026 | 38,29 | 38,55 | 37,75 | 38,16 | -2,18% | 45,00 |
| 27.02.2026 | 39,40 | 39,67 | 38,96 | 39,01 | -1,01% | 390,00 |
| 26.02.2026 | 39,74 | 40,14 | 39,12 | 39,41 | -0,88% | 576,00 |
| 25.02.2026 | 40,07 | 40,73 | 39,74 | 39,76 | -0,80% | 84,00 |
| 24.02.2026 | 40,30 | 40,56 | 39,96 | 40,08 | -0,52% | - |
| 23.02.2026 | 40,12 | 40,87 | 39,92 | 40,29 | 0,25% | 367,00 |
| 20.02.2026 | 39,67 | 40,84 | 39,66 | 40,19 | 1,41% | 489,00 |
| 19.02.2026 | 40,46 | 40,47 | 38,51 | 39,63 | -2,03% | - |
| 18.02.2026 | 39,43 | 40,51 | 39,09 | 40,45 | 2,74% | - |
| 17.02.2026 | 39,44 | 40,28 | 38,73 | 39,37 | -0,51% | 560,00 |
| 16.02.2026 | 42,04 | 43,27 | 39,16 | 39,57 | -5,47% | 1.380,00 |
| 13.02.2026 | 50,80 | 50,85 | 38,54 | 41,86 | -17,60% | 1.776,00 |
| 12.02.2026 | 51,13 | 51,30 | 50,53 | 50,80 | -0,64% | - |
| 11.02.2026 | 50,48 | 51,18 | 49,70 | 51,13 | 1,24% | 1.603,00 |
| 10.02.2026 | 50,02 | 51,00 | 50,02 | 50,50 | 0,82% | 24,00 |
| 09.02.2026 | 49,54 | 50,25 | 49,04 | 50,09 | 1,13% | - |
| 06.02.2026 | 48,83 | 49,54 | 48,43 | 49,53 | 1,56% | 245,00 |
| 05.02.2026 | 48,78 | 49,36 | 48,44 | 48,77 | 0,25% | 72,00 |
| 04.02.2026 | 47,75 | 48,92 | 47,60 | 48,65 | 2,01% | 214,00 |
| 03.02.2026 | 49,50 | 49,60 | 47,36 | 47,69 | -3,40% | 413,00 |
| 02.02.2026 | 48,38 | 49,39 | 48,12 | 49,37 | 1,09% | - |
| 30.01.2026 | 48,67 | 49,30 | 48,10 | 48,84 | -0,22% | 393,00 |
| 29.01.2026 | 48,64 | 49,22 | 48,36 | 48,95 | 1,03% | 14,00 |
| 28.01.2026 | 46,13 | 49,39 | 45,92 | 48,45 | 5,86% | 706,00 |
| 27.01.2026 | 47,00 | 47,03 | 45,74 | 45,77 | -2,28% | 392,00 |
| 26.01.2026 | 47,04 | 47,11 | 46,45 | 46,84 | -0,49% | 36,00 |
| 23.01.2026 | 47,43 | 47,43 | 46,73 | 47,07 | -0,88% | - |
| 22.01.2026 | 47,12 | 48,11 | 46,82 | 47,49 | 0,94% | - |
| 21.01.2026 | 46,24 | 47,21 | 45,84 | 47,05 | 2,08% | 15,00 |