25,720€
-0,16%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,95 | 25,99 | 25,33 | 25,53 | -1,24% | 6.715,00 |
| 08.07.2026 | 26,29 | 26,29 | 24,95 | 25,85 | -1,16% | 14.772,00 |
| 07.07.2026 | 25,28 | 26,53 | 25,28 | 26,15 | 3,31% | 119,00 |
| 06.07.2026 | 25,62 | 25,85 | 25,22 | 25,31 | -1,19% | 3.159,00 |
| 03.07.2026 | 25,68 | 25,71 | 25,12 | 25,62 | 0,00% | 97,00 |
| 02.07.2026 | 24,59 | 25,70 | 24,53 | 25,62 | 4,18% | 2.191,00 |
| 01.07.2026 | 24,10 | 24,72 | 24,08 | 24,59 | 2,06% | 315,00 |
| 30.06.2026 | 24,15 | 24,25 | 23,90 | 24,10 | -0,08% | 458,00 |
| 29.06.2026 | 24,08 | 24,51 | 24,00 | 24,11 | 0,40% | 1.883,00 |
| 26.06.2026 | 24,29 | 24,65 | 23,70 | 24,02 | -1,41% | 2.324,00 |
| 25.06.2026 | 24,69 | 24,84 | 24,21 | 24,36 | -0,93% | 105,00 |
| 24.06.2026 | 23,89 | 24,69 | 23,87 | 24,59 | 3,03% | - |
| 23.06.2026 | 23,73 | 23,98 | 23,64 | 23,87 | 0,08% | 2.092,00 |
| 22.06.2026 | 24,21 | 24,25 | 23,81 | 23,85 | -1,49% | 362,00 |
| 19.06.2026 | 24,74 | 24,82 | 24,17 | 24,21 | -2,53% | 423,00 |
| 18.06.2026 | 24,69 | 24,99 | 24,27 | 24,84 | 0,54% | 165,00 |
| 17.06.2026 | 25,10 | 25,24 | 24,70 | 24,70 | -1,29% | 186,00 |
| 16.06.2026 | 25,22 | 25,31 | 24,78 | 25,03 | -0,76% | 393,00 |
| 15.06.2026 | 25,83 | 26,30 | 25,22 | 25,22 | -1,19% | 2.188,00 |
| 12.06.2026 | 25,35 | 26,08 | 25,33 | 25,52 | 0,30% | 637,00 |
| 11.06.2026 | 25,18 | 25,60 | 24,97 | 25,45 | 1,37% | 2.278,00 |
| 10.06.2026 | 25,12 | 25,56 | 24,97 | 25,10 | -0,30% | 1.327,00 |
| 09.06.2026 | 24,11 | 25,50 | 24,06 | 25,18 | 4,75% | 1.964,00 |
| 08.06.2026 | 23,90 | 24,42 | 23,68 | 24,04 | 0,00% | 4.114,00 |
| 05.06.2026 | 24,19 | 24,44 | 23,75 | 24,04 | -0,86% | 3.091,00 |
| 04.06.2026 | 23,89 | 24,38 | 23,89 | 24,25 | 1,52% | 1,00 |
| 03.06.2026 | 23,73 | 24,21 | 23,70 | 23,89 | 0,64% | - |
| 02.06.2026 | 23,10 | 24,57 | 23,09 | 23,73 | 2,89% | - |
| 01.06.2026 | 23,66 | 24,11 | 23,01 | 23,07 | -2,18% | 1.005,00 |
| 29.05.2026 | 23,16 | 23,89 | 23,16 | 23,58 | 2,57% | - |
| 28.05.2026 | 22,50 | 23,12 | 22,48 | 22,99 | 1,60% | 400,00 |
| 27.05.2026 | 21,75 | 22,70 | 21,56 | 22,63 | 4,03% | 426,00 |
| 26.05.2026 | 21,60 | 21,77 | 21,56 | 21,75 | 0,53% | - |
| 25.05.2026 | 21,45 | 21,89 | 21,45 | 21,64 | 0,71% | 93,00 |
| 22.05.2026 | 21,68 | 21,68 | 21,24 | 21,49 | -0,79% | - |
| 21.05.2026 | 21,49 | 21,71 | 21,28 | 21,66 | 0,71% | 57,00 |
| 20.05.2026 | 21,07 | 21,62 | 20,99 | 21,50 | 1,62% | - |
| 19.05.2026 | 21,26 | 21,50 | 21,14 | 21,16 | -0,63% | - |
| 18.05.2026 | 20,95 | 21,30 | 20,74 | 21,30 | 1,18% | - |
| 15.05.2026 | 21,22 | 21,26 | 21,05 | 21,05 | -1,69% | - |
| 14.05.2026 | 21,26 | 21,49 | 21,24 | 21,41 | 0,63% | - |
| 13.05.2026 | 21,45 | 21,47 | 21,18 | 21,28 | -0,71% | - |
| 12.05.2026 | 21,33 | 21,66 | 21,26 | 21,43 | 0,18% | - |
| 11.05.2026 | 21,89 | 21,94 | 21,31 | 21,39 | -2,69% | - |
| 08.05.2026 | 22,08 | 22,23 | 21,90 | 21,98 | 0,17% | - |
| 07.05.2026 | 21,96 | 22,63 | 21,94 | 21,94 | -1,03% | - |
| 06.05.2026 | 21,85 | 22,48 | 21,85 | 22,17 | 4,86% | - |
| 05.05.2026 | 21,14 | 21,56 | 20,99 | 21,14 | -3,98% | 300,00 |
| 04.05.2026 | 22,46 | 22,82 | 21,96 | 22,02 | -1,53% | - |
| 30.04.2026 | 22,34 | 22,65 | 22,34 | 22,36 | 0,43% | - |
| 29.04.2026 | 22,80 | 22,90 | 22,21 | 22,27 | -1,93% | - |
| 28.04.2026 | 22,93 | 23,24 | 22,70 | 22,70 | -0,91% | - |
| 27.04.2026 | 22,63 | 23,24 | 22,57 | 22,91 | 1,18% | - |
| 24.04.2026 | 22,70 | 22,93 | 22,29 | 22,65 | 0,08% | - |
| 23.04.2026 | 22,50 | 22,97 | 22,48 | 22,63 | -0,17% | - |
| 22.04.2026 | 22,50 | 23,01 | 22,32 | 22,67 | -1,24% | - |
| 21.04.2026 | 23,30 | 23,43 | 22,86 | 22,95 | -1,39% | - |
| 20.04.2026 | 23,37 | 23,49 | 23,20 | 23,28 | -1,29% | - |
| 17.04.2026 | 22,93 | 23,79 | 22,88 | 23,58 | 2,74% | 140,00 |
| 16.04.2026 | 23,07 | 23,14 | 22,84 | 22,95 | -0,33% | - |
| 15.04.2026 | 23,18 | 23,20 | 22,86 | 23,03 | -0,82% | - |
| 14.04.2026 | 22,82 | 23,24 | 22,82 | 23,22 | 0,99% | - |
| 13.04.2026 | 22,46 | 22,99 | 22,29 | 22,99 | 1,51% | - |
| 10.04.2026 | 22,76 | 22,91 | 22,61 | 22,65 | 0,00% | - |
| 09.04.2026 | 23,20 | 23,22 | 22,42 | 22,65 | -2,78% | - |
| 08.04.2026 | 23,03 | 23,45 | 22,95 | 23,30 | 4,53% | - |
| 07.04.2026 | 22,46 | 22,82 | 21,98 | 22,29 | -0,34% | 50,00 |
| 02.04.2026 | 21,77 | 22,46 | 21,66 | 22,36 | 1,12% | - |
| 01.04.2026 | 22,08 | 22,32 | 21,81 | 22,11 | 0,17% | - |
| 31.03.2026 | 21,89 | 22,08 | 21,71 | 22,08 | 1,49% | - |
| 30.03.2026 | 21,47 | 21,98 | 21,43 | 21,75 | 1,60% | - |
| 27.03.2026 | 21,85 | 21,85 | 21,41 | 21,41 | -1,66% | - |
| 26.03.2026 | 21,47 | 22,10 | 21,26 | 21,77 | 1,15% | - |
| 25.03.2026 | 21,64 | 21,83 | 21,52 | 21,52 | -0,26% | - |
| 24.03.2026 | 21,49 | 21,81 | 21,20 | 21,58 | -0,09% | - |
| 23.03.2026 | 20,93 | 21,73 | 20,72 | 21,60 | 2,44% | - |
| 20.03.2026 | 21,33 | 21,52 | 21,05 | 21,09 | -1,51% | - |
| 19.03.2026 | 21,12 | 21,49 | 21,12 | 21,41 | 1,17% | - |
| 18.03.2026 | 21,89 | 21,92 | 21,16 | 21,16 | -2,63% | - |
| 17.03.2026 | 21,45 | 21,77 | 21,45 | 21,73 | 0,97% | - |
| 16.03.2026 | 21,66 | 21,66 | 21,39 | 21,52 | 0,09% | - |
| 13.03.2026 | 21,89 | 22,04 | 21,50 | 21,50 | -1,57% | - |
| 12.03.2026 | 21,94 | 22,11 | 21,85 | 21,85 | -3,29% | - |
| 11.03.2026 | 22,38 | 22,78 | 22,19 | 22,59 | 0,68% | - |
| 10.03.2026 | 22,15 | 22,69 | 22,11 | 22,44 | 1,12% | - |
| 09.03.2026 | 21,43 | 22,23 | 21,16 | 22,19 | 1,57% | - |
| 06.03.2026 | 21,73 | 22,40 | 21,68 | 21,85 | 0,97% | - |
| 05.03.2026 | 21,62 | 21,96 | 21,50 | 21,64 | -0,79% | - |
| 04.03.2026 | 21,58 | 22,29 | 21,54 | 21,81 | 0,35% | 28,00 |
| 03.03.2026 | 22,51 | 22,51 | 21,62 | 21,73 | -4,28% | - |
| 02.03.2026 | 22,86 | 23,16 | 22,59 | 22,70 | -2,69% | 100,00 |
| 27.02.2026 | 23,73 | 23,73 | 23,33 | 23,33 | -1,84% | - |
| 26.02.2026 | 23,09 | 24,04 | 23,09 | 23,77 | 2,13% | - |
| 25.02.2026 | 23,35 | 23,71 | 22,99 | 23,28 | -2,40% | - |
| 24.02.2026 | 23,64 | 24,08 | 23,52 | 23,85 | 1,05% | - |
| 23.02.2026 | 24,06 | 24,30 | 23,58 | 23,60 | -2,13% | - |
| 20.02.2026 | 23,52 | 24,13 | 23,41 | 24,11 | 2,68% | - |
| 19.02.2026 | 23,77 | 23,77 | 23,37 | 23,49 | -1,12% | - |
| 18.02.2026 | 23,68 | 24,00 | 23,43 | 23,75 | -0,24% | - |
| 17.02.2026 | 23,58 | 23,92 | 23,45 | 23,81 | 0,64% | - |