23,430€
0,56%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 23,37 | 23,62 | 23,29 | 23,39 | -0,09% | - |
| 09.03.2026 | 22,65 | 23,55 | 22,33 | 23,41 | 1,39% | - |
| 06.03.2026 | 22,86 | 23,57 | 22,84 | 23,09 | 1,23% | - |
| 05.03.2026 | 22,85 | 23,12 | 22,63 | 22,81 | -0,78% | - |
| 04.03.2026 | 22,71 | 23,42 | 22,65 | 22,99 | 0,44% | 686,00 |
| 03.03.2026 | 23,71 | 23,71 | 22,71 | 22,89 | -4,11% | - |
| 02.03.2026 | 24,31 | 24,34 | 23,75 | 23,87 | -3,01% | - |
| 27.02.2026 | 25,01 | 25,05 | 24,53 | 24,61 | -1,40% | - |
| 26.02.2026 | 24,40 | 25,28 | 24,35 | 24,96 | 1,79% | - |
| 25.02.2026 | 25,11 | 25,11 | 23,93 | 24,52 | -2,35% | - |
| 24.02.2026 | 24,90 | 25,34 | 24,84 | 25,11 | 0,92% | - |
| 23.02.2026 | 25,37 | 25,57 | 24,81 | 24,88 | -2,24% | - |
| 20.02.2026 | 24,78 | 25,47 | 24,67 | 25,45 | 2,83% | - |
| 19.02.2026 | 25,04 | 25,06 | 24,52 | 24,75 | -1,12% | - |
| 18.02.2026 | 25,10 | 25,27 | 24,60 | 25,03 | -0,28% | - |
| 17.02.2026 | 24,84 | 25,15 | 24,80 | 25,10 | 0,68% | - |
| 16.02.2026 | 24,94 | 25,34 | 24,88 | 24,93 | 0,08% | - |
| 13.02.2026 | 25,10 | 25,16 | 24,66 | 24,91 | -0,36% | - |
| 12.02.2026 | 25,05 | 25,18 | 24,75 | 25,00 | -0,32% | - |
| 11.02.2026 | 25,32 | 25,36 | 24,83 | 25,08 | -0,91% | 2.400,00 |
| 10.02.2026 | 24,82 | 25,42 | 24,82 | 25,31 | 1,81% | - |
| 09.02.2026 | 25,29 | 25,39 | 24,81 | 24,86 | -1,62% | - |
| 06.02.2026 | 25,34 | 25,35 | 24,52 | 25,27 | -0,12% | - |
| 05.02.2026 | 25,69 | 25,76 | 24,96 | 25,30 | -1,48% | - |
| 04.02.2026 | 25,08 | 25,75 | 24,80 | 25,68 | 3,05% | - |
| 03.02.2026 | 25,58 | 25,69 | 24,87 | 24,92 | -2,47% | - |
| 02.02.2026 | 25,53 | 25,85 | 25,36 | 25,55 | -0,31% | - |
| 30.01.2026 | 25,60 | 25,82 | 25,34 | 25,63 | -0,47% | - |
| 29.01.2026 | 25,83 | 26,10 | 25,43 | 25,75 | 0,35% | - |
| 28.01.2026 | 25,63 | 25,88 | 25,06 | 25,66 | 0,86% | - |
| 27.01.2026 | 25,93 | 25,99 | 25,40 | 25,44 | -1,81% | - |
| 26.01.2026 | 26,48 | 26,53 | 25,88 | 25,91 | -1,71% | - |
| 23.01.2026 | 25,93 | 26,50 | 25,13 | 26,36 | 1,93% | - |
| 22.01.2026 | 24,21 | 26,05 | 24,15 | 25,86 | 6,73% | - |
| 21.01.2026 | 24,03 | 24,37 | 23,83 | 24,23 | 0,96% | - |
| 20.01.2026 | 24,46 | 24,46 | 23,81 | 24,00 | -1,56% | - |
| 19.01.2026 | 25,20 | 25,26 | 24,38 | 24,38 | -4,65% | - |
| 16.01.2026 | 25,68 | 25,89 | 25,34 | 25,57 | -0,74% | - |
| 15.01.2026 | 26,28 | 26,34 | 25,56 | 25,76 | -1,60% | - |
| 14.01.2026 | 25,96 | 26,37 | 25,83 | 26,18 | 0,89% | - |
| 13.01.2026 | 25,96 | 26,15 | 25,70 | 25,95 | -0,15% | - |
| 12.01.2026 | 26,13 | 26,25 | 25,64 | 25,99 | -0,42% | - |
| 09.01.2026 | 25,50 | 26,21 | 25,43 | 26,10 | 2,35% | - |
| 08.01.2026 | 24,50 | 25,51 | 24,44 | 25,50 | 3,95% | - |
| 07.01.2026 | 25,23 | 25,30 | 24,28 | 24,53 | -2,11% | - |
| 06.01.2026 | 25,13 | 25,34 | 24,68 | 25,06 | 0,24% | - |
| 05.01.2026 | 25,18 | 25,51 | 24,93 | 25,00 | -0,24% | - |
| 02.01.2026 | 25,23 | 25,42 | 24,91 | 25,06 | 1,29% | - |
| 30.12.2025 | 25,25 | 25,32 | 24,74 | 24,74 | 1,23% | - |
| 29.12.2025 | 24,91 | 25,29 | 24,44 | 24,44 | -1,45% | - |
| 23.12.2025 | 25,30 | 25,48 | 24,80 | 24,80 | -2,02% | - |
| 22.12.2025 | 25,28 | 25,34 | 25,12 | 25,31 | 0,88% | - |
| 19.12.2025 | 25,40 | 25,44 | 24,99 | 25,09 | -1,65% | - |
| 18.12.2025 | 25,54 | 25,54 | 25,35 | 25,51 | 0,12% | - |
| 17.12.2025 | 25,55 | 25,55 | 25,48 | 25,48 | -0,39% | - |
| 16.12.2025 | 25,29 | 25,75 | 25,25 | 25,58 | 1,83% | - |
| 15.12.2025 | 25,20 | 25,45 | 25,07 | 25,12 | 1,25% | - |
| 11.12.2025 | 24,84 | 24,90 | 24,72 | 24,81 | 0,24% | - |
| 10.12.2025 | 24,78 | 24,91 | 24,73 | 24,75 | 1,77% | - |
| 09.12.2025 | 24,86 | 25,20 | 24,32 | 24,32 | -2,25% | - |
| 08.12.2025 | 25,46 | 25,50 | 24,84 | 24,88 | -0,64% | - |
| 05.12.2025 | 24,76 | 25,48 | 24,76 | 25,04 | 2,79% | - |
| 04.12.2025 | 24,43 | 24,81 | 24,31 | 24,36 | 1,92% | - |
| 03.12.2025 | 24,42 | 24,59 | 23,90 | 23,90 | -0,17% | - |
| 02.12.2025 | 24,59 | 24,76 | 23,94 | 23,94 | -0,58% | - |
| 01.12.2025 | 24,43 | 24,59 | 23,99 | 24,08 | 1,09% | - |
| 28.11.2025 | 24,08 | 24,48 | 23,82 | 23,82 | 0,00% | - |
| 27.11.2025 | 23,86 | 24,20 | 23,82 | 23,82 | 0,00% | - |
| 26.11.2025 | 23,96 | 24,16 | 23,82 | 23,82 | 1,02% | - |
| 25.11.2025 | 24,04 | 24,07 | 23,58 | 23,58 | 0,08% | - |
| 24.11.2025 | 23,54 | 24,46 | 23,54 | 23,56 | 2,70% | - |
| 21.11.2025 | 22,77 | 23,62 | 22,74 | 22,94 | 1,15% | - |
| 20.11.2025 | 24,49 | 24,57 | 22,55 | 22,68 | -5,18% | - |
| 19.11.2025 | 26,55 | 26,58 | 23,78 | 23,92 | -10,08% | - |
| 17.11.2025 | 27,00 | 27,09 | 26,60 | 26,60 | -1,19% | - |
| 14.11.2025 | 27,07 | 27,35 | 26,89 | 26,92 | -0,37% | - |
| 13.11.2025 | 27,63 | 27,92 | 27,02 | 27,02 | -0,30% | - |
| 12.11.2025 | 27,74 | 27,92 | 27,10 | 27,10 | -0,44% | - |
| 11.11.2025 | 27,53 | 27,73 | 27,22 | 27,22 | 0,52% | - |
| 10.11.2025 | 27,31 | 27,83 | 27,08 | 27,08 | 1,20% | - |
| 07.11.2025 | 27,28 | 27,43 | 26,76 | 26,76 | -1,94% | - |
| 06.11.2025 | 27,87 | 27,93 | 27,29 | 27,29 | -1,12% | - |
| 05.11.2025 | 28,19 | 28,24 | 27,60 | 27,60 | -1,15% | - |
| 04.11.2025 | 28,36 | 28,40 | 27,92 | 27,92 | -0,64% | - |
| 03.11.2025 | 28,55 | 29,02 | 28,10 | 28,10 | -0,21% | - |
| 31.10.2025 | 28,37 | 28,81 | 28,16 | 28,16 | -0,71% | - |
| 30.10.2025 | 28,54 | 28,81 | 28,26 | 28,36 | 0,14% | - |
| 29.10.2025 | 29,07 | 29,15 | 28,32 | 28,32 | -2,34% | - |
| 28.10.2025 | 29,52 | 29,80 | 29,00 | 29,00 | -1,09% | - |
| 27.10.2025 | 29,69 | 30,06 | 29,32 | 29,32 | 0,62% | - |
| 24.10.2025 | 29,95 | 29,95 | 29,14 | 29,14 | -2,28% | - |
| 23.10.2025 | 30,52 | 30,52 | 29,82 | 29,82 | -1,26% | - |
| 22.10.2025 | 29,90 | 30,60 | 29,45 | 30,20 | 2,44% | - |
| 21.10.2025 | 30,02 | 31,36 | 29,48 | 29,48 | -0,74% | - |
| 20.10.2025 | 30,14 | 30,55 | 29,70 | 29,70 | 0,47% | - |
| 17.10.2025 | 29,75 | 30,06 | 29,38 | 29,56 | 1,09% | - |
| 16.10.2025 | 29,37 | 29,76 | 29,24 | 29,24 | 3,18% | - |
| 15.10.2025 | 27,59 | 29,58 | 27,56 | 28,34 | 4,73% | - |
| 14.10.2025 | 28,01 | 28,17 | 27,06 | 27,06 | -1,74% | - |
| 13.10.2025 | 27,83 | 28,32 | 27,54 | 27,54 | -1,64% | - |