94,250$
-4,22%
Echtzeit-Aktienkurs Interparfums Inc
Bid:
Ask:
Aktienkurse zur Interparfums Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 98,23 | 98,78 | 93,59 | 94,25 | -4,22% | 389.582,00 |
| 30.09.2025 | 100,47 | 100,60 | 98,00 | 98,40 | -1,84% | 257.106,00 |
| 29.09.2025 | 101,37 | 101,51 | 100,18 | 100,24 | -0,98% | 301.723,00 |
| 26.09.2025 | 99,75 | 101,36 | 99,75 | 101,23 | 1,35% | 168.198,00 |
| 25.09.2025 | 100,98 | 101,66 | 99,13 | 99,88 | -0,89% | 337.773,00 |
| 24.09.2025 | 101,63 | 102,65 | 100,60 | 100,78 | -1,17% | 341.101,00 |
| 23.09.2025 | 102,05 | 103,45 | 101,16 | 101,97 | 0,45% | 213.346,00 |
| 22.09.2025 | 101,39 | 102,34 | 101,12 | 101,51 | 0,10% | 193.411,00 |
| 19.09.2025 | 103,72 | 104,45 | 100,77 | 101,41 | -2,63% | 475.636,00 |
| 18.09.2025 | 103,91 | 104,86 | 102,99 | 104,15 | 0,76% | 394.570,00 |
| 17.09.2025 | 105,00 | 106,59 | 103,31 | 103,36 | -1,56% | 458.137,00 |
| 16.09.2025 | 105,97 | 106,60 | 103,87 | 105,00 | -1,11% | 434.345,00 |
| 15.09.2025 | 106,88 | 107,89 | 105,00 | 106,18 | -0,50% | 339.871,00 |
| 12.09.2025 | 108,98 | 108,98 | 106,14 | 106,71 | -1,69% | 263.549,00 |
| 11.09.2025 | 108,28 | 109,63 | 107,68 | 108,54 | 0,58% | 289.022,00 |
| 10.09.2025 | 115,25 | 115,74 | 107,77 | 107,91 | -6,94% | 406.179,00 |
| 09.09.2025 | 113,73 | 116,11 | 113,12 | 115,96 | 1,96% | 317.934,00 |
| 08.09.2025 | 113,10 | 114,11 | 111,62 | 113,73 | 0,56% | 238.255,00 |
| 05.09.2025 | 115,41 | 115,58 | 112,49 | 113,10 | -1,20% | 140.950,00 |
| 04.09.2025 | 113,56 | 114,70 | 113,11 | 114,47 | 0,62% | 132.093,00 |
| 03.09.2025 | 114,43 | 116,05 | 112,59 | 113,76 | -0,15% | 257.172,00 |
| 02.09.2025 | 114,07 | 114,19 | 112,27 | 113,93 | -0,88% | 188.996,00 |
| 29.08.2025 | 116,43 | 117,22 | 114,46 | 114,94 | -1,36% | 128.241,00 |
| 28.08.2025 | 116,20 | 116,90 | 114,01 | 116,53 | 0,44% | 207.167,00 |
| 27.08.2025 | 113,76 | 116,48 | 113,22 | 116,02 | 1,75% | 126.056,00 |
| 26.08.2025 | 115,57 | 116,02 | 113,36 | 114,03 | -0,84% | 200.239,00 |
| 25.08.2025 | 116,03 | 116,45 | 114,56 | 115,00 | -0,99% | 148.818,00 |
| 22.08.2025 | 112,80 | 116,74 | 112,80 | 116,15 | 4,01% | 237.407,00 |
| 21.08.2025 | 112,30 | 112,97 | 110,75 | 111,67 | -1,42% | 192.800,00 |
| 20.08.2025 | 111,90 | 114,13 | 111,23 | 113,28 | 1,07% | 473.416,00 |
| 19.08.2025 | 113,22 | 113,65 | 111,03 | 112,08 | -0,83% | 280.626,00 |
| 18.08.2025 | 112,80 | 115,41 | 112,80 | 113,02 | 0,20% | 265.695,00 |
| 15.08.2025 | 115,81 | 115,81 | 112,42 | 112,80 | -1,92% | 237.930,00 |
| 14.08.2025 | 116,78 | 118,15 | 113,80 | 115,01 | -2,75% | 202.642,00 |
| 13.08.2025 | 116,85 | 119,56 | 115,96 | 118,26 | 1,54% | 214.969,00 |
| 12.08.2025 | 116,00 | 118,20 | 115,79 | 116,47 | 1,23% | 194.187,00 |
| 11.08.2025 | 115,82 | 116,73 | 114,31 | 115,05 | -0,66% | 377.448,00 |
| 08.08.2025 | 117,64 | 118,86 | 115,59 | 115,82 | -0,99% | 180.894,00 |
| 07.08.2025 | 120,03 | 120,03 | 116,67 | 116,98 | -3,07% | 241.048,00 |
| 06.08.2025 | 116,27 | 121,90 | 113,60 | 120,68 | 1,84% | 438.000,00 |
| 05.08.2025 | 120,66 | 122,66 | 117,52 | 118,50 | -1,21% | 362.186,00 |
| 04.08.2025 | 119,72 | 120,47 | 118,76 | 119,95 | 1,39% | 196.207,00 |
| 01.08.2025 | 119,57 | 119,57 | 116,90 | 118,31 | -1,90% | 221.135,00 |
| 31.07.2025 | 121,78 | 124,17 | 119,90 | 120,60 | -1,78% | 234.278,00 |
| 30.07.2025 | 123,12 | 128,62 | 121,33 | 122,78 | -0,12% | 262.951,00 |
| 29.07.2025 | 125,37 | 127,24 | 120,27 | 122,93 | -1,73% | 347.583,00 |
| 28.07.2025 | 121,52 | 125,43 | 121,33 | 125,09 | 3,34% | 293.073,00 |
| 25.07.2025 | 122,56 | 124,21 | 120,98 | 121,05 | -0,78% | 180.811,00 |
| 24.07.2025 | 125,03 | 126,88 | 117,92 | 122,00 | -7,73% | 644.149,00 |
| 23.07.2025 | 133,61 | 133,97 | 131,66 | 132,22 | -0,32% | 114.403,00 |
| 22.07.2025 | 128,61 | 133,19 | 128,61 | 132,65 | 2,75% | 198.471,00 |
| 21.07.2025 | 129,50 | 131,88 | 128,79 | 129,10 | -0,31% | 171.968,00 |
| 18.07.2025 | 131,61 | 131,70 | 127,53 | 129,50 | -0,74% | 216.217,00 |
| 17.07.2025 | 133,15 | 135,11 | 130,21 | 130,47 | -2,13% | 211.311,00 |
| 16.07.2025 | 132,39 | 133,91 | 131,19 | 133,31 | 1,55% | 156.054,00 |
| 15.07.2025 | 133,54 | 133,94 | 130,99 | 131,28 | -1,79% | 135.048,00 |
| 14.07.2025 | 135,48 | 136,01 | 133,50 | 133,67 | -1,44% | 102.699,00 |
| 11.07.2025 | 135,63 | 136,28 | 134,06 | 135,62 | -0,64% | 145.775,00 |
| 10.07.2025 | 135,06 | 139,00 | 134,99 | 136,49 | 1,09% | 190.409,00 |
| 09.07.2025 | 135,46 | 135,73 | 133,65 | 135,02 | -0,32% | 194.631,00 |
| 08.07.2025 | 136,90 | 138,15 | 135,06 | 135,46 | -0,43% | 220.620,00 |
| 07.07.2025 | 138,54 | 138,93 | 135,52 | 136,05 | -1,80% | 196.460,00 |
| 03.07.2025 | 138,01 | 139,94 | 136,89 | 138,55 | 1,09% | 114.383,00 |
| 02.07.2025 | 134,89 | 137,41 | 133,52 | 137,05 | 1,97% | 210.516,00 |
| 01.07.2025 | 130,76 | 136,91 | 130,35 | 134,40 | 2,33% | 232.260,00 |
| 30.06.2025 | 132,63 | 133,76 | 130,26 | 131,34 | -0,48% | 233.296,00 |
| 27.06.2025 | 132,99 | 134,14 | 130,26 | 131,98 | -0,57% | 318.368,00 |
| 26.06.2025 | 133,13 | 134,20 | 130,68 | 132,73 | -0,29% | 209.222,00 |
| 25.06.2025 | 133,25 | 134,43 | 132,37 | 133,12 | -0,40% | 136.564,00 |
| 24.06.2025 | 135,80 | 136,40 | 133,63 | 133,66 | -0,79% | 139.825,00 |
| 23.06.2025 | 131,05 | 134,74 | 131,05 | 134,73 | 1,99% | 180.928,00 |
| 20.06.2025 | 133,69 | 134,46 | 130,26 | 132,10 | -0,53% | 332.633,00 |
| 18.06.2025 | 135,90 | 136,33 | 132,56 | 132,80 | -1,87% | 259.503,00 |
| 17.06.2025 | 136,27 | 138,84 | 135,11 | 135,33 | -1,63% | 186.900,00 |
| 16.06.2025 | 137,65 | 140,73 | 137,35 | 137,57 | 1,11% | 178.606,00 |
| 13.06.2025 | 139,10 | 141,52 | 135,84 | 136,06 | -3,83% | 203.382,00 |
| 12.06.2025 | 139,59 | 142,61 | 138,01 | 141,48 | 0,49% | 147.997,00 |
| 11.06.2025 | 139,50 | 141,42 | 138,65 | 140,79 | 0,91% | 139.884,00 |
| 10.06.2025 | 139,30 | 140,97 | 139,04 | 139,52 | 0,71% | 124.403,00 |
| 09.06.2025 | 138,53 | 139,74 | 137,96 | 138,53 | 0,44% | 152.859,00 |
| 06.06.2025 | 137,98 | 138,20 | 136,64 | 137,93 | 0,88% | 128.270,00 |
| 05.06.2025 | 136,64 | 137,60 | 132,89 | 136,73 | -0,28% | 161.637,00 |
| 04.06.2025 | 138,06 | 138,41 | 136,75 | 137,12 | 0,26% | 181.948,00 |
| 03.06.2025 | 135,84 | 137,67 | 134,14 | 136,76 | 0,32% | 164.670,00 |
| 02.06.2025 | 136,01 | 137,26 | 133,50 | 136,32 | 0,07% | 162.326,00 |
| 30.05.2025 | 134,82 | 136,77 | 133,75 | 136,22 | 0,86% | 260.122,00 |
| 29.05.2025 | 133,76 | 135,61 | 132,74 | 135,06 | 1,34% | 319.939,00 |
| 28.05.2025 | 133,21 | 134,27 | 131,52 | 133,28 | -0,04% | 246.612,00 |
| 27.05.2025 | 130,88 | 133,40 | 130,09 | 133,34 | 2,57% | 190.433,00 |
| 23.05.2025 | 128,79 | 130,74 | 128,79 | 130,00 | -0,95% | 246.076,00 |
| 22.05.2025 | 130,51 | 131,83 | 127,60 | 131,25 | 0,19% | 254.888,00 |
| 21.05.2025 | 128,50 | 132,18 | 128,50 | 131,00 | 0,74% | 217.126,00 |
| 20.05.2025 | 127,69 | 130,23 | 126,47 | 130,04 | 1,46% | 162.456,00 |
| 19.05.2025 | 125,23 | 128,71 | 124,04 | 128,17 | 1,14% | 258.583,00 |
| 16.05.2025 | 125,38 | 127,02 | 125,00 | 126,73 | 1,32% | 126.474,00 |
| 15.05.2025 | 123,57 | 125,13 | 122,49 | 125,08 | 0,74% | 155.222,00 |
| 14.05.2025 | 124,12 | 125,41 | 121,16 | 124,16 | -0,43% | 143.348,00 |
| 13.05.2025 | 122,84 | 125,54 | 121,79 | 124,69 | 1,50% | 214.833,00 |
| 12.05.2025 | 123,45 | 124,60 | 120,43 | 122,85 | 3,26% | 522.719,00 |
| 09.05.2025 | 119,54 | 120,79 | 118,34 | 118,97 | -0,71% | 286.959,00 |