118,880$
0,87%
Echtzeit-Aktienkurs Inter Parfums
Bid:
Ask:
Aktienkurse zur Inter Parfums Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 118,35 | 122,58 | 118,35 | 118,88 | 0,87% | 99.126,00 |
| 17.09.2024 | 119,63 | 121,23 | 117,64 | 117,85 | -1,07% | 142.692,00 |
| 16.09.2024 | 118,06 | 119,50 | 117,76 | 119,13 | 1,35% | 83.920,00 |
| 13.09.2024 | 116,63 | 118,57 | 116,03 | 117,54 | 1,46% | 105.702,00 |
| 12.09.2024 | 116,04 | 116,25 | 113,46 | 115,85 | 0,39% | 71.266,00 |
| 11.09.2024 | 114,45 | 116,02 | 111,45 | 115,40 | 0,45% | 164.525,00 |
| 10.09.2024 | 117,19 | 118,30 | 112,73 | 114,88 | -2,05% | 214.296,00 |
| 09.09.2024 | 119,18 | 119,50 | 116,66 | 117,28 | -1,00% | 138.125,00 |
| 06.09.2024 | 122,12 | 123,11 | 118,47 | 118,47 | -3,01% | 102.904,00 |
| 05.09.2024 | 124,11 | 124,66 | 121,88 | 122,15 | -1,14% | 82.838,00 |
| 04.09.2024 | 124,97 | 126,21 | 122,73 | 123,56 | -1,64% | 78.115,00 |
| 03.09.2024 | 127,98 | 127,98 | 125,14 | 125,62 | -2,50% | 72.027,00 |
| 30.08.2024 | 126,97 | 130,00 | 126,07 | 128,84 | 2,21% | 178.916,00 |
| 29.08.2024 | 125,00 | 127,44 | 124,68 | 126,05 | 1,19% | 121.126,00 |
| 28.08.2024 | 124,04 | 124,78 | 122,77 | 124,57 | 0,36% | 81.118,00 |
| 27.08.2024 | 124,57 | 124,95 | 123,62 | 124,12 | -0,71% | 79.567,00 |
| 26.08.2024 | 126,47 | 126,47 | 124,17 | 125,01 | -0,52% | 72.540,00 |
| 23.08.2024 | 123,07 | 126,05 | 122,31 | 125,66 | 2,72% | 159.325,00 |
| 22.08.2024 | 124,80 | 125,99 | 121,86 | 122,33 | -2,27% | 85.365,00 |
| 21.08.2024 | 125,31 | 126,09 | 124,35 | 125,17 | 0,91% | 153.811,00 |
| 20.08.2024 | 125,08 | 125,53 | 123,52 | 124,04 | -1,29% | 128.439,00 |
| 19.08.2024 | 128,03 | 128,34 | 125,63 | 125,66 | -1,40% | 95.909,00 |
| 16.08.2024 | 127,84 | 129,81 | 126,85 | 127,45 | -0,59% | 129.400,00 |
| 15.08.2024 | 126,81 | 129,74 | 125,38 | 128,21 | 3,80% | 134.695,00 |
| 14.08.2024 | 127,52 | 127,52 | 123,45 | 123,52 | -3,29% | 134.831,00 |
| 13.08.2024 | 128,19 | 128,74 | 126,63 | 127,72 | 0,78% | 164.540,00 |
| 12.08.2024 | 131,47 | 131,84 | 125,84 | 126,73 | -3,23% | 87.389,00 |
| 09.08.2024 | 133,14 | 133,14 | 129,79 | 130,96 | -2,52% | 85.384,00 |
| 08.08.2024 | 133,76 | 134,50 | 130,96 | 134,35 | 1,27% | 77.769,00 |
| 07.08.2024 | 136,09 | 140,05 | 130,89 | 132,66 | 1,83% | 197.373,00 |
| 06.08.2024 | 128,00 | 130,96 | 126,71 | 130,28 | 1,84% | 118.455,00 |
| 05.08.2024 | 130,00 | 130,12 | 126,32 | 127,93 | -5,21% | 147.068,00 |
| 02.08.2024 | 134,00 | 135,94 | 131,58 | 134,96 | -1,93% | 147.176,00 |
| 01.08.2024 | 141,28 | 142,00 | 134,85 | 137,61 | -2,21% | 104.564,00 |
| 31.07.2024 | 141,11 | 143,55 | 138,64 | 140,73 | 0,54% | 129.667,00 |
| 30.07.2024 | 136,09 | 140,69 | 135,68 | 139,97 | 2,55% | 134.534,00 |
| 29.07.2024 | 137,72 | 137,72 | 134,71 | 136,49 | -1,08% | 105.592,00 |
| 26.07.2024 | 137,90 | 139,35 | 136,34 | 137,98 | 1,35% | 124.264,00 |
| 25.07.2024 | 136,79 | 141,52 | 135,80 | 136,14 | 0,63% | 144.708,00 |
| 24.07.2024 | 137,12 | 138,01 | 134,56 | 135,29 | -2,21% | 148.702,00 |
| 23.07.2024 | 144,45 | 144,50 | 133,43 | 138,35 | 8,94% | 344.471,00 |
| 22.07.2024 | 124,63 | 127,33 | 123,54 | 127,00 | 2,47% | 177.684,00 |
| 19.07.2024 | 124,04 | 125,04 | 122,75 | 123,94 | 0,07% | 118.106,00 |
| 18.07.2024 | 126,07 | 128,51 | 123,57 | 123,85 | -1,71% | 102.344,00 |
| 17.07.2024 | 126,58 | 128,85 | 125,49 | 126,01 | -0,84% | 143.190,00 |
| 16.07.2024 | 126,36 | 129,07 | 126,18 | 127,08 | 1,53% | 176.633,00 |
| 15.07.2024 | 130,00 | 130,97 | 124,71 | 125,16 | -3,30% | 189.645,00 |
| 12.07.2024 | 125,25 | 130,13 | 125,25 | 129,43 | 6,10% | 235.237,00 |
| 11.07.2024 | 116,17 | 122,64 | 116,17 | 121,99 | 5,35% | 184.641,00 |
| 10.07.2024 | 116,35 | 116,97 | 115,35 | 115,79 | 0,33% | 123.059,00 |
| 09.07.2024 | 115,40 | 116,06 | 114,63 | 115,41 | -0,03% | 164.636,00 |
| 08.07.2024 | 114,62 | 116,27 | 114,38 | 115,44 | 1,40% | 112.660,00 |
| 05.07.2024 | 114,10 | 114,85 | 112,75 | 113,85 | -0,38% | 69.369,00 |
| 03.07.2024 | 115,43 | 115,43 | 113,87 | 114,28 | -0,54% | 43.698,00 |
| 02.07.2024 | 115,55 | 116,49 | 114,00 | 114,90 | -0,30% | 81.419,00 |
| 01.07.2024 | 118,01 | 119,92 | 114,60 | 115,24 | -0,68% | 171.412,00 |
| 28.06.2024 | 119,05 | 119,05 | 114,37 | 116,03 | -2,13% | 257.000,00 |
| 27.06.2024 | 117,01 | 119,24 | 116,26 | 118,56 | 1,72% | 224.464,00 |
| 26.06.2024 | 118,63 | 119,57 | 115,97 | 116,56 | -2,38% | 279.823,00 |
| 25.06.2024 | 114,54 | 119,44 | 113,77 | 119,40 | 4,28% | 180.594,00 |
| 24.06.2024 | 112,00 | 115,85 | 112,00 | 114,50 | 1,80% | 125.675,00 |
| 21.06.2024 | 112,39 | 112,98 | 110,83 | 112,48 | 0,02% | 138.857,00 |
| 20.06.2024 | 111,14 | 112,72 | 110,73 | 112,46 | 1,11% | 91.572,00 |
| 18.06.2024 | 111,63 | 112,77 | 110,31 | 111,23 | -0,65% | 142.022,00 |
| 17.06.2024 | 109,63 | 112,96 | 108,39 | 111,96 | 2,13% | 144.912,00 |
| 14.06.2024 | 112,04 | 112,46 | 109,08 | 109,63 | -3,32% | 172.069,00 |
| 13.06.2024 | 113,98 | 114,96 | 112,85 | 113,39 | -0,73% | 116.478,00 |
| 12.06.2024 | 118,04 | 118,13 | 113,76 | 114,22 | -0,68% | 102.380,00 |
| 11.06.2024 | 114,24 | 115,67 | 112,20 | 115,00 | 0,18% | 165.743,00 |
| 10.06.2024 | 115,34 | 116,15 | 113,72 | 114,79 | -1,47% | 126.677,00 |
| 07.06.2024 | 118,80 | 119,80 | 116,34 | 116,50 | -2,91% | 106.441,00 |
| 06.06.2024 | 120,15 | 121,03 | 118,02 | 119,99 | -0,47% | 78.546,00 |
| 05.06.2024 | 121,06 | 121,06 | 119,20 | 120,56 | -0,33% | 102.552,00 |
| 04.06.2024 | 121,06 | 121,32 | 118,55 | 120,96 | -0,26% | 120.833,00 |
| 03.06.2024 | 120,29 | 122,83 | 120,29 | 121,28 | 1,25% | 155.448,00 |
| 31.05.2024 | 119,64 | 120,37 | 118,35 | 119,78 | 0,49% | 94.895,00 |
| 30.05.2024 | 119,75 | 120,66 | 118,48 | 119,20 | -0,47% | 77.347,00 |
| 29.05.2024 | 119,70 | 119,99 | 118,44 | 119,76 | -0,98% | 102.541,00 |
| 28.05.2024 | 119,31 | 121,13 | 118,26 | 120,95 | 1,74% | 91.618,00 |
| 24.05.2024 | 119,11 | 120,25 | 117,59 | 118,88 | 0,77% | 85.383,00 |
| 23.05.2024 | 118,18 | 120,79 | 117,57 | 117,97 | -0,25% | 124.769,00 |
| 22.05.2024 | 120,75 | 121,64 | 117,80 | 118,27 | -2,28% | 70.222,00 |
| 21.05.2024 | 119,24 | 121,36 | 118,80 | 121,03 | 1,72% | 86.799,00 |
| 20.05.2024 | 124,24 | 124,24 | 118,66 | 118,98 | -4,43% | 177.064,00 |
| 17.05.2024 | 125,41 | 125,83 | 123,42 | 124,50 | -0,65% | 96.467,00 |
| 16.05.2024 | 124,90 | 125,72 | 124,12 | 125,32 | 0,75% | 108.972,00 |
| 15.05.2024 | 123,23 | 124,76 | 122,85 | 124,39 | 1,61% | 97.939,00 |
| 14.05.2024 | 121,70 | 122,60 | 119,81 | 122,42 | 2,03% | 131.048,00 |
| 13.05.2024 | 122,43 | 123,74 | 119,56 | 119,99 | -1,66% | 133.168,00 |
| 10.05.2024 | 119,92 | 122,34 | 118,98 | 122,02 | 0,95% | 133.784,00 |
| 09.05.2024 | 117,46 | 122,42 | 117,46 | 120,87 | 2,02% | 187.222,00 |
| 08.05.2024 | 118,54 | 119,65 | 114,71 | 118,48 | -4,15% | 339.994,00 |
| 07.05.2024 | 120,50 | 123,70 | 119,79 | 123,61 | 3,20% | 146.823,00 |
| 06.05.2024 | 120,23 | 120,93 | 119,16 | 119,78 | 0,56% | 124.763,00 |
| 03.05.2024 | 120,00 | 120,64 | 117,87 | 119,11 | 0,51% | 132.869,00 |
| 02.05.2024 | 117,02 | 118,76 | 115,18 | 118,50 | 2,47% | 110.042,00 |
| 01.05.2024 | 116,97 | 117,41 | 114,88 | 115,64 | -0,64% | 108.384,00 |
| 30.04.2024 | 116,67 | 117,97 | 115,58 | 116,38 | -1,20% | 116.466,00 |
| 29.04.2024 | 120,50 | 121,34 | 116,63 | 117,79 | -1,48% | 132.743,00 |
| 26.04.2024 | 118,51 | 120,16 | 117,39 | 119,56 | 1,31% | 200.996,00 |