24,660€
-0,24%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 24,82 | 24,90 | 24,32 | 24,73 | 0,04% | - |
| 09.12.2025 | 24,34 | 24,72 | 24,34 | 24,72 | -1,90% | 660,00 |
| 08.12.2025 | 25,04 | 25,20 | 25,04 | 25,20 | 3,79% | 200,00 |
| 05.12.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,59% | - |
| 04.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 03.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -4,70% | - |
| 02.12.2025 | 24,08 | 25,08 | 24,08 | 25,08 | 4,67% | 400,00 |
| 01.12.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 1,61% | - |
| 28.11.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,86% | - |
| 27.11.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -1,35% | - |
| 26.11.2025 | 23,40 | 23,70 | 23,40 | 23,70 | 0,68% | 15,00 |
| 25.11.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,55% | - |
| 24.11.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 4,23% | - |
| 21.11.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -8,18% | - |
| 20.11.2025 | 23,76 | 24,22 | 23,76 | 24,22 | -0,90% | 1.442,00 |
| 19.11.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -7,35% | - |
| 18.11.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -0,53% | - |
| 17.11.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -0,82% | - |
| 14.11.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -1,26% | - |
| 13.11.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,44% | - |
| 12.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 11.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,82% | - |
| 10.11.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,00% | - |
| 07.11.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -2,12% | - |
| 06.11.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -1,51% | - |
| 05.11.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,64% | - |
| 04.11.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -0,21% | - |
| 03.11.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,50% | - |
| 31.10.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,00% | - |
| 30.10.2025 | 28,00 | 28,00 | 27,88 | 27,88 | -2,24% | - |
| 29.10.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -1,72% | - |
| 28.10.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 0,00% | - |
| 27.10.2025 | 29,14 | 29,14 | 29,02 | 29,02 | -0,89% | - |
| 24.10.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -1,41% | - |
| 23.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,02% | - |
| 22.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 21.10.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,40% | - |
| 20.10.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 2,61% | - |
| 17.10.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 1,39% | - |
| 16.10.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 6,28% | - |
| 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% | - |