29,260€
8,13%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -1,74% | - |
| 14.10.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 1,10% | - |
| 13.10.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,30% | - |
| 10.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,02% | - |
| 09.10.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 1,14% | - |
| 08.10.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 1,08% | - |
| 07.10.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -3,27% | - |
| 06.10.2025 | 28,26 | 28,78 | 28,26 | 28,78 | 2,93% | 100,00 |
| 03.10.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,00% | - |
| 02.10.2025 | 27,48 | 27,96 | 27,48 | 27,96 | 1,38% | - |
| 01.10.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -1,43% | - |
| 30.09.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -1,82% | - |
| 29.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,99% | - |
| 26.09.2025 | 28,72 | 29,30 | 28,72 | 29,08 | 0,35% | 593,00 |
| 25.09.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 1,33% | - |
| 24.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | - |
| 23.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,84% | - |
| 22.09.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -1,31% | - |
| 19.09.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,42% | - |
| 18.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,98% | - |
| 17.09.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -4,81% | - |
| 16.09.2025 | 29,30 | 30,00 | 29,30 | 29,96 | 1,22% | 28,00 |
| 15.09.2025 | 28,88 | 29,60 | 28,88 | 29,60 | 3,64% | - |
| 12.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -3,45% | - |
| 11.09.2025 | 29,58 | 29,89 | 29,08 | 29,58 | 0,82% | - |
| 10.09.2025 | 29,80 | 29,80 | 29,34 | 29,34 | -2,88% | - |
| 09.09.2025 | 30,14 | 30,79 | 28,54 | 30,21 | -0,23% | 11,00 |
| 08.09.2025 | 30,24 | 30,41 | 29,74 | 30,28 | -0,26% | 3,00 |
| 05.09.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 0,40% | - |
| 04.09.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -2,45% | - |
| 03.09.2025 | 30,16 | 31,00 | 30,16 | 31,00 | -0,64% | 3,00 |
| 02.09.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 0,52% | 8,00 |
| 01.09.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -1,71% | - |
| 29.08.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,06% | - |
| 28.08.2025 | 31,08 | 31,60 | 31,08 | 31,60 | 2,07% | 30,00 |
| 27.08.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -1,59% | - |
| 26.08.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -2,42% | - |
| 25.08.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,62% | - |
| 22.08.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -1,48% | - |
| 21.08.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 1,12% | - |
| 20.08.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 2,10% | - |
| 19.08.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -2,66% | - |
| 18.08.2025 | 31,46 | 32,36 | 31,46 | 32,36 | 2,60% | 256,00 |
| 15.08.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -0,50% | - |
| 14.08.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,25% | - |
| 13.08.2025 | 31,24 | 31,78 | 31,24 | 31,78 | 0,82% | 210,00 |
| 12.08.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -1,81% | - |
| 11.08.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,19% | - |
| 08.08.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -3,03% | - |
| 07.08.2025 | 31,22 | 33,04 | 31,22 | 33,04 | 4,76% | 2,00 |
| 06.08.2025 | 31,58 | 31,64 | 31,54 | 31,54 | -1,62% | 4,00 |
| 05.08.2025 | 31,68 | 32,06 | 31,68 | 32,06 | 0,56% | - |
| 04.08.2025 | 31,44 | 31,88 | 31,44 | 31,88 | 0,38% | - |
| 01.08.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -1,55% | - |
| 31.07.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 2,54% | - |
| 30.07.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -0,94% | - |
| 29.07.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,25% | - |
| 28.07.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 1,34% | - |
| 25.07.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -0,95% | - |
| 24.07.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -4,97% | - |
| 23.07.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -1,82% | - |
| 22.07.2025 | 32,60 | 34,00 | 32,60 | 34,00 | 2,60% | 15,00 |
| 21.07.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -1,37% | - |
| 18.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,12% | - |
| 17.07.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -1,12% | - |
| 16.07.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -2,81% | - |
| 15.07.2025 | 34,10 | 34,92 | 34,10 | 34,92 | 2,05% | 250,00 |
| 14.07.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -1,04% | - |
| 11.07.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -0,58% | - |
| 10.07.2025 | 33,80 | 34,78 | 33,80 | 34,78 | 2,54% | 1.114,00 |
| 09.07.2025 | 33,92 | 33,92 | 33,92 | 33,92 | 0,18% | - |
| 08.07.2025 | 33,82 | 33,86 | 33,82 | 33,86 | -0,47% | - |
| 07.07.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -0,82% | - |
| 04.07.2025 | 34,16 | 34,30 | 34,16 | 34,30 | -0,87% | 1,00 |
| 03.07.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 2,55% | - |
| 02.07.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 3,75% | - |
| 01.07.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,31% | - |
| 30.06.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -1,03% | - |
| 27.06.2025 | 32,26 | 32,96 | 32,26 | 32,96 | 0,12% | 1,00 |
| 26.06.2025 | 32,68 | 32,92 | 32,68 | 32,92 | -9,66% | 3,00 |
| 25.06.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 1,90% | - |
| 24.06.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,39% | - |
| 23.06.2025 | 36,08 | 36,08 | 35,90 | 35,90 | -2,60% | - |
| 20.06.2025 | 36,20 | 36,88 | 36,20 | 36,86 | -0,54% | - |
| 19.06.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,05% | - |
| 18.06.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,32% | - |
| 17.06.2025 | 37,20 | 37,20 | 37,16 | 37,16 | -2,11% | - |
| 16.06.2025 | 37,12 | 37,96 | 37,12 | 37,96 | -0,11% | 154,00 |
| 13.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,64% | - |
| 12.06.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,85% | - |
| 11.06.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 0,21% | - |
| 10.06.2025 | 37,20 | 37,36 | 37,20 | 37,36 | 0,76% | - |
| 09.06.2025 | 36,72 | 37,08 | 36,72 | 37,08 | 2,15% | - |
| 06.06.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,79% | - |
| 05.06.2025 | 37,28 | 37,28 | 36,96 | 36,96 | -0,38% | 28,00 |
| 04.06.2025 | 36,88 | 37,10 | 36,88 | 37,10 | 1,31% | - |
| 03.06.2025 | 36,42 | 36,62 | 36,42 | 36,62 | -0,27% | - |
| 02.06.2025 | 37,18 | 37,18 | 36,72 | 36,72 | -0,60% | - |
| 30.05.2025 | 36,94 | 36,94 | 36,94 | 36,94 | 1,04% | - |
| 29.05.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -0,76% | - |