43,800€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 39,40 | 40,25 | 39,40 | 40,10 | 0,69% | - |
| 14.11.2024 | 39,25 | 40,00 | 39,25 | 39,83 | 0,19% | - |
| 13.11.2024 | 39,30 | 39,88 | 39,08 | 39,75 | 1,08% | - |
| 12.11.2024 | 40,60 | 40,63 | 39,23 | 39,33 | -3,44% | - |
| 11.11.2024 | 40,68 | 41,33 | 40,65 | 40,73 | 0,00% | 73,00 |
| 08.11.2024 | 41,65 | 41,90 | 40,53 | 40,73 | -2,34% | - |
| 07.11.2024 | 40,45 | 41,83 | 40,10 | 41,70 | 3,99% | - |
| 06.11.2024 | 40,45 | 41,48 | 40,03 | 40,10 | -0,80% | - |
| 05.11.2024 | 40,40 | 40,65 | 40,28 | 40,43 | 0,12% | - |
| 04.11.2024 | 40,88 | 41,35 | 40,33 | 40,38 | -1,16% | - |
| 01.11.2024 | 42,00 | 42,23 | 40,48 | 40,85 | -2,74% | - |
| 31.10.2024 | 41,95 | 42,38 | 41,95 | 42,00 | -0,88% | - |
| 30.10.2024 | 42,55 | 42,70 | 41,90 | 42,38 | -0,24% | - |
| 29.10.2024 | 42,58 | 43,03 | 42,23 | 42,48 | -0,12% | - |
| 28.10.2024 | 41,80 | 42,68 | 41,80 | 42,53 | 1,98% | - |
| 25.10.2024 | 42,90 | 43,08 | 41,55 | 41,70 | -2,80% | - |
| 24.10.2024 | 42,65 | 43,20 | 42,63 | 42,90 | 0,76% | - |
| 23.10.2024 | 41,68 | 42,80 | 40,80 | 42,58 | 2,16% | - |
| 22.10.2024 | 41,90 | 45,28 | 41,63 | 41,68 | -0,60% | - |
| 21.10.2024 | 41,75 | 42,23 | 41,38 | 41,93 | 0,36% | - |
| 18.10.2024 | 40,90 | 42,28 | 40,80 | 41,78 | 2,20% | - |
| 17.10.2024 | 41,00 | 41,35 | 40,75 | 40,88 | -0,37% | - |
| 16.10.2024 | 41,05 | 41,30 | 39,95 | 41,03 | -0,12% | - |
| 15.10.2024 | 43,15 | 43,23 | 41,05 | 41,08 | -4,81% | - |
| 14.10.2024 | 43,45 | 43,60 | 42,88 | 43,15 | -0,46% | - |
| 11.10.2024 | 43,50 | 43,50 | 42,90 | 43,35 | -0,40% | - |
| 10.10.2024 | 42,73 | 43,53 | 42,35 | 43,53 | 1,75% | - |
| 09.10.2024 | 42,88 | 43,10 | 42,45 | 42,78 | -0,70% | - |
| 08.10.2024 | 44,05 | 44,08 | 42,75 | 43,08 | -2,38% | - |
| 07.10.2024 | 43,48 | 44,63 | 43,15 | 44,13 | 1,38% | - |