36,225€
0,35%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 42,63 | 42,83 | 42,28 | 42,75 | 0,71% | - |
| 24.02.2025 | 42,78 | 43,00 | 42,38 | 42,45 | 0,06% | - |
| 21.02.2025 | 41,23 | 42,70 | 41,20 | 42,43 | 2,97% | - |
| 20.02.2025 | 41,50 | 41,85 | 41,15 | 41,20 | -0,24% | - |
| 19.02.2025 | 42,30 | 42,30 | 41,30 | 41,30 | -2,19% | - |
| 18.02.2025 | 42,70 | 42,88 | 42,05 | 42,23 | -1,11% | - |
| 17.02.2025 | 42,90 | 42,98 | 42,43 | 42,70 | -0,35% | - |
| 14.02.2025 | 42,40 | 43,25 | 42,28 | 42,85 | 1,42% | - |
| 13.02.2025 | 41,98 | 42,53 | 41,83 | 42,25 | 1,62% | - |
| 12.02.2025 | 41,73 | 42,28 | 41,43 | 41,58 | -0,36% | - |
| 11.02.2025 | 41,98 | 42,03 | 41,55 | 41,73 | -0,36% | - |
| 10.02.2025 | 41,43 | 41,88 | 41,40 | 41,88 | 1,33% | - |
| 07.02.2025 | 42,70 | 42,78 | 41,30 | 41,33 | -2,99% | - |
| 06.02.2025 | 42,18 | 42,75 | 42,05 | 42,60 | 1,13% | - |
| 05.02.2025 | 42,70 | 42,75 | 42,05 | 42,13 | -1,46% | - |
| 04.02.2025 | 43,53 | 43,55 | 42,70 | 42,75 | -1,44% | - |
| 03.02.2025 | 42,95 | 43,63 | 42,83 | 43,38 | -0,97% | - |
| 31.01.2025 | 44,15 | 44,35 | 43,70 | 43,80 | -0,74% | - |
| 30.01.2025 | 43,60 | 44,28 | 43,53 | 44,13 | 1,26% | - |
| 29.01.2025 | 44,18 | 44,30 | 43,35 | 43,58 | -1,02% | - |
| 28.01.2025 | 43,73 | 44,35 | 43,63 | 44,03 | 0,69% | - |
| 27.01.2025 | 42,38 | 43,80 | 42,23 | 43,73 | 2,10% | - |
| 24.01.2025 | 42,38 | 44,43 | 42,35 | 42,83 | 0,94% | - |
| 23.01.2025 | 42,23 | 42,43 | 41,73 | 42,43 | 0,59% | - |
| 22.01.2025 | 42,25 | 42,53 | 41,63 | 42,18 | -0,24% | - |
| 21.01.2025 | 41,00 | 42,53 | 40,88 | 42,28 | 3,17% | - |
| 20.01.2025 | 40,60 | 41,45 | 40,60 | 40,98 | -0,24% | - |
| 17.01.2025 | 40,23 | 41,20 | 39,10 | 41,08 | 2,43% | - |
| 16.01.2025 | 39,63 | 40,45 | 39,63 | 40,10 | 1,26% | - |
| 15.01.2025 | 39,10 | 39,85 | 38,90 | 39,60 | 1,34% | - |
| 14.01.2025 | 39,38 | 39,63 | 39,03 | 39,08 | -0,82% | - |
| 13.01.2025 | 38,83 | 39,43 | 38,50 | 39,40 | 1,35% | - |
| 10.01.2025 | 39,65 | 39,73 | 38,78 | 38,88 | -1,77% | - |
| 09.01.2025 | 39,78 | 39,90 | 39,43 | 39,58 | -0,63% | - |
| 08.01.2025 | 40,58 | 40,73 | 39,68 | 39,83 | -1,55% | - |
| 07.01.2025 | 40,48 | 41,00 | 40,20 | 40,45 | 0,25% | - |
| 06.01.2025 | 39,83 | 40,98 | 39,75 | 40,35 | 1,45% | - |
| 03.01.2025 | 40,30 | 40,35 | 39,73 | 39,78 | -0,69% | - |
| 02.01.2025 | 40,80 | 40,90 | 39,90 | 40,05 | -0,12% | - |
| 30.12.2024 | 39,58 | 43,00 | 39,58 | 40,10 | 0,75% | - |
| 27.12.2024 | 40,10 | 40,38 | 39,53 | 39,80 | -0,06% | - |
| 23.12.2024 | 39,65 | 39,85 | 39,18 | 39,83 | 0,63% | - |
| 20.12.2024 | 39,38 | 39,65 | 39,10 | 39,58 | 0,57% | - |
| 19.12.2024 | 39,98 | 45,70 | 39,15 | 39,35 | -1,01% | - |
| 18.12.2024 | 40,20 | 40,43 | 39,73 | 39,75 | -1,18% | - |
| 17.12.2024 | 39,85 | 40,58 | 39,85 | 40,23 | -0,19% | - |
| 16.12.2024 | 40,05 | 40,90 | 39,78 | 40,30 | -0,62% | - |
| 13.12.2024 | 41,20 | 41,40 | 40,53 | 40,55 | -1,46% | - |
| 12.12.2024 | 41,23 | 41,55 | 40,73 | 41,15 | -0,12% | - |
| 11.12.2024 | 40,40 | 41,38 | 40,40 | 41,20 | 0,92% | - |
| 10.12.2024 | 41,40 | 41,40 | 40,75 | 40,83 | -1,27% | - |
| 09.12.2024 | 40,60 | 41,60 | 40,60 | 41,35 | 1,85% | - |
| 06.12.2024 | 40,13 | 40,85 | 40,03 | 40,60 | 1,44% | - |
| 05.12.2024 | 39,73 | 40,35 | 39,63 | 40,03 | 0,88% | - |
| 04.12.2024 | 38,75 | 39,90 | 38,75 | 39,68 | 1,08% | - |
| 03.12.2024 | 39,65 | 40,65 | 39,25 | 39,25 | -1,26% | - |
| 02.12.2024 | 39,58 | 39,78 | 39,03 | 39,75 | 0,32% | - |
| 29.11.2024 | 39,10 | 39,95 | 39,10 | 39,63 | 0,06% | - |
| 28.11.2024 | 39,70 | 39,90 | 39,35 | 39,60 | -0,13% | - |
| 27.11.2024 | 39,15 | 39,75 | 39,15 | 39,65 | -0,19% | - |
| 26.11.2024 | 40,13 | 40,28 | 39,50 | 39,73 | -0,63% | - |
| 25.11.2024 | 39,28 | 40,20 | 39,28 | 39,98 | 1,91% | - |
| 22.11.2024 | 38,65 | 39,45 | 38,50 | 39,23 | 1,42% | - |
| 21.11.2024 | 39,13 | 39,20 | 38,13 | 38,68 | -1,21% | - |
| 20.11.2024 | 39,45 | 42,70 | 38,45 | 39,15 | 0,58% | - |
| 19.11.2024 | 39,60 | 39,70 | 38,70 | 38,93 | -1,33% | - |
| 18.11.2024 | 40,28 | 41,10 | 39,45 | 39,45 | -1,62% | - |