36,970€
1,07%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 36,44 | 36,44 | 36,22 | 36,22 | -0,98% | - |
| 15.05.2025 | 36,56 | 36,58 | 36,56 | 36,58 | -2,19% | - |
| 14.05.2025 | 37,52 | 37,52 | 37,40 | 37,40 | -2,09% | - |
| 13.05.2025 | 37,32 | 38,20 | 37,32 | 38,20 | 0,53% | 210,00 |
| 12.05.2025 | 35,68 | 38,00 | 35,68 | 38,00 | 8,02% | 25,00 |
| 09.05.2025 | 35,24 | 35,76 | 35,18 | 35,18 | 0,34% | - |
| 08.05.2025 | 34,62 | 35,06 | 34,62 | 35,06 | 0,60% | - |
| 07.05.2025 | 35,25 | 35,25 | 34,85 | 34,85 | -3,73% | - |
| 06.05.2025 | 35,45 | 36,20 | 35,45 | 36,20 | 2,84% | 398,00 |
| 05.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,77% | - |
| 02.05.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,72% | - |
| 30.04.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,13% | - |
| 29.04.2025 | 35,00 | 35,25 | 35,00 | 35,25 | -1,95% | - |
| 28.04.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -3,10% | - |
| 25.04.2025 | 36,45 | 37,10 | 36,45 | 37,10 | 3,20% | 1,00 |
| 24.04.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,96% | - |
| 23.04.2025 | 34,00 | 36,30 | 34,00 | 36,30 | 8,52% | 274,00 |
| 22.04.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -1,33% | - |
| 17.04.2025 | 33,15 | 33,90 | 33,15 | 33,90 | -0,73% | 50,00 |
| 16.04.2025 | 33,75 | 34,15 | 33,75 | 34,15 | 2,09% | 1.400,00 |
| 15.04.2025 | 35,70 | 35,70 | 33,45 | 33,45 | -4,84% | - |
| 14.04.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,29% | - |
| 11.04.2025 | 35,10 | 35,10 | 35,05 | 35,05 | 3,09% | 16,00 |
| 10.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 09.04.2025 | 34,15 | 34,25 | 33,60 | 33,60 | -2,89% | - |
| 08.04.2025 | 33,65 | 34,60 | 33,65 | 34,60 | -1,28% | - |
| 07.04.2025 | 34,05 | 35,05 | 34,05 | 35,05 | -7,40% | 1,00 |
| 04.04.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -3,20% | - |
| 03.04.2025 | 40,00 | 40,00 | 39,10 | 39,10 | -2,25% | 25,00 |
| 02.04.2025 | 39,70 | 40,00 | 39,70 | 40,00 | 1,14% | - |
| 01.04.2025 | 39,55 | 39,55 | 39,55 | 39,55 | 1,02% | - |
| 31.03.2025 | 40,05 | 40,05 | 39,15 | 39,15 | -3,21% | - |
| 28.03.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -1,34% | - |
| 27.03.2025 | 40,70 | 41,00 | 40,45 | 41,00 | 1,23% | 16,00 |
| 26.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -2,06% | - |
| 25.03.2025 | 39,90 | 41,35 | 39,90 | 41,35 | 2,48% | 136,00 |
| 24.03.2025 | 39,90 | 40,35 | 39,90 | 40,35 | 0,00% | - |
| 21.03.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -1,22% | - |
| 20.03.2025 | 41,05 | 41,05 | 40,85 | 40,85 | 0,74% | - |
| 19.03.2025 | 41,30 | 41,30 | 40,55 | 40,55 | -3,68% | - |
| 18.03.2025 | 41,50 | 42,10 | 41,50 | 42,10 | 2,56% | 394,00 |
| 17.03.2025 | 40,90 | 41,05 | 40,90 | 41,05 | 1,61% | - |
| 14.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 13.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 12.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,08% | - |
| 11.03.2025 | 42,75 | 42,75 | 41,85 | 41,85 | -3,01% | 10,00 |
| 10.03.2025 | 42,40 | 43,15 | 42,10 | 43,15 | 2,49% | 63,00 |
| 07.03.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -2,66% | - |
| 06.03.2025 | 43,35 | 43,35 | 43,25 | 43,25 | -2,59% | 10,00 |
| 05.03.2025 | 43,00 | 44,40 | 43,00 | 44,40 | 1,83% | 38,00 |
| 04.03.2025 | 43,85 | 43,85 | 43,60 | 43,60 | -3,43% | - |
| 03.03.2025 | 44,30 | 45,15 | 43,95 | 45,15 | 2,38% | 395,00 |
| 28.02.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,45% | - |
| 27.02.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 1,70% | - |
| 26.02.2025 | 43,20 | 44,00 | 43,20 | 44,00 | 2,33% | 100,00 |
| 25.02.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 1,65% | 35,00 |
| 24.02.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 3,93% | - |
| 21.02.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,73% | - |
| 20.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | - |
| 19.02.2025 | 41,80 | 41,80 | 41,30 | 41,30 | -2,02% | 165,00 |
| 18.02.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -2,32% | - |
| 17.02.2025 | 42,40 | 43,15 | 42,40 | 43,15 | 2,86% | 236,00 |
| 14.02.2025 | 41,95 | 41,95 | 41,95 | 41,95 | 0,24% | - |
| 13.02.2025 | 40,90 | 41,85 | 40,90 | 41,85 | 1,58% | - |
| 12.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 11.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,85% | - |
| 10.02.2025 | 40,85 | 41,25 | 40,85 | 41,25 | -2,71% | - |
| 07.02.2025 | 42,10 | 42,40 | 42,10 | 42,40 | 1,56% | 38,00 |
| 06.02.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -1,30% | - |
| 05.02.2025 | 42,25 | 42,30 | 42,25 | 42,30 | -2,08% | - |
| 04.02.2025 | 43,05 | 43,20 | 42,80 | 43,20 | -1,37% | 28,00 |
| 03.02.2025 | 43,50 | 43,80 | 43,50 | 43,80 | -1,13% | 156,00 |
| 31.01.2025 | 43,65 | 44,30 | 43,65 | 44,30 | 2,78% | 65,00 |
| 30.01.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,35% | - |
| 29.01.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -1,26% | - |
| 28.01.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 1,99% | - |
| 27.01.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 1,91% | - |
| 24.01.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 0,24% | - |
| 23.01.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 0,12% | - |
| 22.01.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 2,71% | - |
| 21.01.2025 | 40,50 | 40,60 | 40,50 | 40,60 | -2,05% | - |
| 20.01.2025 | 40,80 | 41,45 | 40,80 | 41,45 | 4,41% | 1,00 |
| 17.01.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -0,25% | - |
| 16.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 15.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | - |
| 14.01.2025 | 39,10 | 39,50 | 38,90 | 38,90 | 1,17% | 65,00 |
| 13.01.2025 | 38,20 | 38,45 | 38,20 | 38,45 | -2,66% | - |
| 10.01.2025 | 39,15 | 39,50 | 39,15 | 39,50 | 0,13% | 36,00 |
| 09.01.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -1,13% | - |
| 08.01.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,37% | - |
| 07.01.2025 | 40,05 | 40,05 | 40,05 | 40,05 | -1,72% | - |
| 06.01.2025 | 39,25 | 40,95 | 39,25 | 40,75 | 1,49% | 40,00 |
| 03.01.2025 | 39,85 | 40,15 | 39,85 | 40,15 | -0,37% | 18,00 |
| 02.01.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,88% | - |
| 30.12.2024 | 39,80 | 39,95 | 39,80 | 39,95 | 2,17% | 25,00 |
| 27.12.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -2,25% | - |
| 23.12.2024 | 39,15 | 40,00 | 39,15 | 40,00 | 2,83% | 1,00 |
| 20.12.2024 | 39,05 | 39,05 | 38,90 | 38,90 | -1,89% | 56,00 |
| 19.12.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -0,88% | - |
| 18.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,13% | - |