29,300€
3,39%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 28,18 | 28,58 | 27,77 | 28,00 | -1,69% | - |
| 09.10.2025 | 28,92 | 29,08 | 28,38 | 28,48 | -0,21% | - |
| 08.10.2025 | 28,64 | 29,15 | 28,54 | 28,54 | 1,49% | - |
| 07.10.2025 | 28,35 | 28,68 | 28,12 | 28,12 | 0,43% | - |
| 06.10.2025 | 28,69 | 28,69 | 28,00 | 28,00 | -0,21% | - |
| 03.10.2025 | 28,42 | 28,82 | 28,06 | 28,06 | 0,36% | - |
| 02.10.2025 | 28,22 | 28,65 | 27,96 | 27,96 | 1,30% | - |
| 01.10.2025 | 28,08 | 28,32 | 27,60 | 27,60 | -0,14% | - |
| 30.09.2025 | 28,46 | 28,48 | 27,64 | 27,64 | -1,29% | - |
| 29.09.2025 | 29,05 | 29,20 | 27,65 | 28,00 | -2,23% | - |
| 26.09.2025 | 29,26 | 29,49 | 28,64 | 28,64 | -0,90% | - |
| 25.09.2025 | 29,63 | 29,63 | 28,90 | 28,90 | -1,16% | - |
| 24.09.2025 | 29,10 | 29,69 | 28,91 | 29,24 | 0,41% | - |
| 23.09.2025 | 28,81 | 29,51 | 28,80 | 29,12 | 1,75% | - |
| 22.09.2025 | 29,05 | 29,14 | 28,62 | 28,62 | -0,90% | - |
| 19.09.2025 | 29,42 | 29,74 | 28,88 | 28,88 | -0,48% | - |
| 18.09.2025 | 29,33 | 29,65 | 29,02 | 29,02 | -0,79% | - |
| 17.09.2025 | 29,23 | 29,25 | 29,09 | 29,25 | -0,71% | - |
| 16.09.2025 | 29,88 | 30,02 | 29,06 | 29,46 | 0,20% | - |
| 15.09.2025 | 29,47 | 30,03 | 29,36 | 29,40 | 1,87% | - |
| 12.09.2025 | 29,10 | 29,64 | 28,83 | 28,86 | -0,41% | - |
| 11.09.2025 | 29,60 | 29,89 | 28,98 | 28,98 | -0,82% | - |
| 10.09.2025 | 30,30 | 30,32 | 29,22 | 29,22 | -4,45% | - |
| 09.09.2025 | 30,05 | 30,78 | 28,54 | 30,58 | 0,56% | - |
| 08.09.2025 | 30,33 | 30,55 | 29,87 | 30,41 | 1,84% | - |
| 05.09.2025 | 30,94 | 31,07 | 29,86 | 29,86 | -3,33% | - |
| 04.09.2025 | 30,74 | 31,15 | 30,68 | 30,89 | 2,15% | - |
| 03.09.2025 | 30,75 | 31,25 | 30,24 | 30,24 | -0,46% | - |
| 02.09.2025 | 31,25 | 31,39 | 30,38 | 30,38 | -1,36% | - |
| 01.09.2025 | 31,67 | 31,85 | 30,80 | 30,80 | -2,22% | - |
| 29.08.2025 | 32,15 | 32,24 | 31,50 | 31,50 | -2,08% | - |
| 28.08.2025 | 31,52 | 32,73 | 31,47 | 32,17 | 1,87% | - |
| 27.08.2025 | 31,47 | 31,74 | 31,27 | 31,58 | 0,45% | - |
| 26.08.2025 | 31,96 | 31,96 | 31,13 | 31,44 | -1,66% | - |
| 25.08.2025 | 32,72 | 32,75 | 31,97 | 31,97 | -2,35% | 60,00 |
| 22.08.2025 | 32,54 | 32,81 | 32,54 | 32,74 | 0,52% | - |
| 21.08.2025 | 32,86 | 32,97 | 32,49 | 32,57 | -1,00% | - |
| 20.08.2025 | 32,63 | 33,15 | 32,45 | 32,90 | 0,80% | - |
| 19.08.2025 | 32,01 | 32,90 | 31,96 | 32,64 | 2,00% | - |
| 18.08.2025 | 32,02 | 32,11 | 31,65 | 32,00 | 0,00% | - |
| 15.08.2025 | 32,14 | 32,33 | 31,97 | 32,00 | -0,37% | - |
| 14.08.2025 | 32,19 | 32,24 | 31,96 | 32,12 | -0,28% | - |
| 13.08.2025 | 31,78 | 32,22 | 31,75 | 32,21 | 1,38% | - |
| 12.08.2025 | 32,21 | 32,25 | 31,71 | 31,77 | -0,97% | - |
| 11.08.2025 | 32,67 | 32,83 | 32,06 | 32,08 | -1,72% | - |
| 08.08.2025 | 32,70 | 32,87 | 32,45 | 32,64 | 0,09% | - |
| 07.08.2025 | 31,82 | 32,93 | 31,77 | 32,61 | 2,74% | - |
| 06.08.2025 | 32,18 | 32,31 | 31,50 | 31,74 | -1,09% | - |
| 05.08.2025 | 32,24 | 32,46 | 31,86 | 32,09 | -0,34% | - |
| 04.08.2025 | 32,06 | 32,42 | 31,85 | 32,20 | 0,75% | - |
| 01.08.2025 | 32,18 | 32,18 | 31,75 | 31,96 | -0,93% | - |
| 31.07.2025 | 32,87 | 33,01 | 32,23 | 32,26 | -1,62% | - |
| 30.07.2025 | 32,02 | 32,86 | 31,92 | 32,79 | 2,50% | - |
| 29.07.2025 | 32,27 | 32,32 | 31,86 | 31,99 | -0,78% | - |
| 28.07.2025 | 32,56 | 33,14 | 32,13 | 32,24 | 0,31% | - |
| 25.07.2025 | 31,94 | 32,49 | 31,54 | 32,14 | 0,69% | - |
| 24.07.2025 | 35,56 | 35,56 | 30,93 | 31,92 | -10,34% | - |
| 23.07.2025 | 34,07 | 35,60 | 34,03 | 35,60 | 5,08% | - |
| 22.07.2025 | 33,10 | 34,17 | 33,03 | 33,88 | 2,36% | - |
| 21.07.2025 | 33,60 | 33,87 | 33,10 | 33,10 | -1,46% | - |
| 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% | - |