33,680€
-0,77%
Echtzeit-Aktienkurs INTERPARFUMS S.A.INH.EO 3
Bid:
Ask:
Aktienkurse zur INTERPARFUMS S.A.INH.EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 34,18 | 34,34 | 33,43 | 33,59 | -1,64% | - |
| 17.07.2025 | 34,22 | 34,66 | 34,10 | 34,15 | -0,06% | - |
| 16.07.2025 | 34,33 | 34,52 | 34,02 | 34,17 | -0,78% | - |
| 15.07.2025 | 34,79 | 34,83 | 34,28 | 34,44 | -0,52% | - |
| 14.07.2025 | 34,58 | 34,74 | 33,98 | 34,62 | -0,29% | - |
| 11.07.2025 | 35,04 | 35,04 | 34,44 | 34,72 | -1,03% | - |
| 10.07.2025 | 34,32 | 35,13 | 34,24 | 35,08 | 2,07% | - |
| 09.07.2025 | 34,60 | 34,73 | 34,14 | 34,37 | -0,69% | - |
| 08.07.2025 | 34,31 | 34,63 | 33,99 | 34,61 | 1,05% | - |
| 07.07.2025 | 34,52 | 34,56 | 34,06 | 34,25 | -0,72% | - |
| 04.07.2025 | 34,56 | 34,65 | 34,22 | 34,50 | -0,43% | - |
| 03.07.2025 | 34,71 | 34,93 | 34,50 | 34,65 | -0,17% | - |
| 02.07.2025 | 34,37 | 34,75 | 33,99 | 34,71 | 1,37% | - |
| 01.07.2025 | 33,09 | 34,25 | 32,80 | 34,24 | 3,63% | - |
| 30.06.2025 | 32,93 | 33,48 | 32,85 | 33,04 | 0,43% | - |
| 27.06.2025 | 32,83 | 33,49 | 32,83 | 32,90 | 0,30% | 6,00 |
| 26.06.2025 | 33,18 | 33,40 | 32,68 | 32,80 | -1,15% | - |
| 25.06.2025 | 36,40 | 36,94 | 32,78 | 33,18 | -9,29% | - |
| 24.06.2025 | 37,01 | 37,39 | 36,58 | 36,58 | 0,58% | - |
| 23.06.2025 | 36,57 | 36,57 | 35,82 | 36,37 | -0,57% | - |
| 20.06.2025 | 36,90 | 37,28 | 36,58 | 36,58 | -0,73% | - |
| 19.06.2025 | 37,43 | 37,44 | 36,70 | 36,85 | -1,89% | - |
| 18.06.2025 | 37,53 | 38,22 | 37,32 | 37,56 | 0,27% | - |
| 17.06.2025 | 37,40 | 37,88 | 37,27 | 37,46 | -0,50% | - |
| 16.06.2025 | 37,62 | 38,10 | 37,61 | 37,65 | 0,24% | - |
| 13.06.2025 | 38,36 | 38,36 | 37,56 | 37,56 | -2,44% | - |
| 12.06.2025 | 38,17 | 39,05 | 38,04 | 38,50 | 0,68% | - |
| 11.06.2025 | 37,88 | 38,57 | 37,78 | 38,24 | 1,11% | - |
| 10.06.2025 | 37,72 | 37,87 | 37,23 | 37,82 | 0,37% | - |
| 09.06.2025 | 37,16 | 37,97 | 37,02 | 37,68 | 1,56% | - |
| 06.06.2025 | 36,74 | 37,21 | 36,46 | 37,10 | 1,15% | - |
| 05.06.2025 | 37,76 | 37,80 | 36,61 | 36,68 | -2,73% | 12,00 |
| 04.06.2025 | 37,38 | 37,96 | 37,20 | 37,71 | 1,10% | - |
| 03.06.2025 | 36,99 | 37,30 | 36,45 | 37,30 | 0,76% | - |
| 02.06.2025 | 37,63 | 37,64 | 36,88 | 37,02 | -1,73% | - |
| 30.05.2025 | 37,53 | 37,99 | 37,43 | 37,67 | 0,48% | - |
| 29.05.2025 | 37,17 | 37,86 | 37,15 | 37,49 | 1,19% | - |
| 28.05.2025 | 37,04 | 37,20 | 36,93 | 37,05 | -0,24% | - |
| 27.05.2025 | 36,56 | 37,14 | 36,44 | 37,14 | 1,54% | - |
| 26.05.2025 | 36,38 | 36,93 | 36,35 | 36,58 | 1,04% | - |
| 23.05.2025 | 36,88 | 36,95 | 35,78 | 36,20 | -1,76% | - |
| 22.05.2025 | 36,95 | 37,00 | 36,30 | 36,85 | 0,48% | - |
| 21.05.2025 | 37,15 | 37,15 | 36,65 | 36,68 | -1,21% | - |
| 20.05.2025 | 37,18 | 37,35 | 36,85 | 37,13 | -0,34% | - |
| 19.05.2025 | 37,18 | 37,35 | 36,95 | 37,25 | 0,07% | - |
| 16.05.2025 | 37,05 | 37,58 | 36,85 | 37,23 | 0,54% | - |
| 15.05.2025 | 37,03 | 37,25 | 36,73 | 37,03 | -0,13% | - |
| 14.05.2025 | 38,03 | 38,10 | 37,00 | 37,08 | -2,37% | - |
| 13.05.2025 | 37,88 | 38,18 | 37,73 | 37,98 | 0,07% | - |
| 12.05.2025 | 36,38 | 38,38 | 36,10 | 37,95 | 4,76% | - |
| 09.05.2025 | 35,83 | 36,25 | 35,78 | 36,23 | 1,26% | - |
| 08.05.2025 | 35,25 | 36,13 | 35,20 | 35,78 | 1,71% | - |
| 07.05.2025 | 35,80 | 35,85 | 34,93 | 35,18 | -1,68% | - |
| 06.05.2025 | 35,95 | 36,10 | 35,63 | 35,78 | -0,49% | - |
| 05.05.2025 | 35,63 | 36,13 | 35,60 | 35,95 | 0,70% | - |
| 02.05.2025 | 34,83 | 35,78 | 34,80 | 35,70 | 2,73% | 204,00 |
| 30.04.2025 | 34,55 | 34,98 | 34,43 | 34,75 | -0,71% | - |
| 29.04.2025 | 35,55 | 35,65 | 34,88 | 35,00 | -1,55% | - |
| 28.04.2025 | 36,60 | 36,65 | 35,50 | 35,55 | -2,74% | - |
| 25.04.2025 | 36,98 | 37,18 | 36,33 | 36,55 | -1,22% | - |
| 24.04.2025 | 36,38 | 37,08 | 35,88 | 37,00 | 2,07% | - |
| 23.04.2025 | 34,55 | 36,70 | 34,53 | 36,25 | 5,38% | - |
| 22.04.2025 | 33,95 | 34,43 | 33,43 | 34,40 | 1,10% | - |
| 17.04.2025 | 33,70 | 34,10 | 33,20 | 34,03 | 1,64% | - |
| 16.04.2025 | 34,23 | 34,38 | 33,38 | 33,48 | -2,26% | - |
| 15.04.2025 | 36,25 | 36,35 | 34,13 | 34,25 | -5,52% | - |
| 14.04.2025 | 36,25 | 36,58 | 36,03 | 36,25 | 0,14% | - |
| 11.04.2025 | 36,15 | 36,25 | 34,98 | 36,20 | 1,19% | - |
| 10.04.2025 | 35,75 | 37,73 | 35,60 | 35,78 | -4,73% | - |
| 09.04.2025 | 34,08 | 37,85 | 33,88 | 37,55 | 9,32% | 489,00 |
| 08.04.2025 | 35,30 | 35,93 | 33,93 | 34,35 | -0,94% | - |
| 07.04.2025 | 34,88 | 35,80 | 32,13 | 34,68 | -2,94% | - |
| 04.04.2025 | 38,35 | 38,35 | 35,73 | 35,73 | -6,66% | - |
| 03.04.2025 | 39,58 | 40,18 | 38,28 | 38,28 | -5,44% | - |
| 02.04.2025 | 40,18 | 40,53 | 40,00 | 40,48 | 0,87% | - |
| 01.04.2025 | 39,65 | 40,38 | 39,65 | 40,13 | 1,26% | - |
| 31.03.2025 | 39,98 | 40,25 | 39,38 | 39,63 | -1,86% | - |
| 28.03.2025 | 40,85 | 40,88 | 40,20 | 40,38 | -1,16% | - |
| 27.03.2025 | 41,13 | 41,13 | 40,60 | 40,85 | -0,37% | - |
| 26.03.2025 | 41,00 | 41,40 | 40,95 | 41,00 | 0,00% | 50,00 |
| 25.03.2025 | 40,50 | 41,15 | 40,38 | 41,00 | 1,42% | - |
| 24.03.2025 | 40,65 | 40,73 | 39,98 | 40,43 | 0,12% | - |
| 21.03.2025 | 41,20 | 41,20 | 39,93 | 40,38 | -2,06% | - |
| 20.03.2025 | 41,53 | 41,55 | 41,15 | 41,23 | -0,66% | - |
| 19.03.2025 | 41,80 | 41,83 | 41,28 | 41,50 | -0,60% | - |
| 18.03.2025 | 41,83 | 42,60 | 41,40 | 41,75 | -0,18% | - |
| 17.03.2025 | 41,35 | 42,03 | 41,18 | 41,83 | 1,09% | - |
| 14.03.2025 | 41,00 | 41,50 | 40,83 | 41,38 | 1,16% | - |
| 13.03.2025 | 41,30 | 41,98 | 40,78 | 40,90 | -0,97% | - |
| 12.03.2025 | 42,00 | 42,08 | 41,23 | 41,30 | -0,96% | - |
| 11.03.2025 | 44,03 | 44,13 | 41,50 | 41,70 | -4,74% | - |
| 10.03.2025 | 42,60 | 44,18 | 42,48 | 43,78 | 2,64% | - |
| 07.03.2025 | 42,10 | 42,65 | 41,75 | 42,65 | 0,95% | - |
| 06.03.2025 | 44,00 | 44,35 | 42,20 | 42,25 | -3,87% | - |
| 05.03.2025 | 44,08 | 44,73 | 43,35 | 43,95 | 0,74% | - |
| 04.03.2025 | 44,33 | 44,53 | 43,25 | 43,63 | -0,96% | - |
| 03.03.2025 | 44,55 | 45,10 | 43,95 | 44,05 | -0,73% | - |
| 28.02.2025 | 44,48 | 44,53 | 43,93 | 44,38 | -0,22% | - |
| 27.02.2025 | 44,70 | 45,50 | 44,20 | 44,48 | 0,00% | - |
| 26.02.2025 | 42,83 | 45,48 | 42,83 | 44,48 | 4,04% | - |