40,200€
-2,78%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,35 | 40,65 | 39,85 | 40,40 | -2,30% | - |
| 04.11.2024 | 40,30 | 41,35 | 40,30 | 41,35 | 2,61% | 2,00 |
| 01.11.2024 | 41,40 | 41,40 | 40,30 | 40,30 | -1,47% | - |
| 31.10.2024 | 41,85 | 41,85 | 40,90 | 40,90 | -2,97% | - |
| 30.10.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 1,20% | - |
| 29.10.2024 | 42,45 | 43,05 | 41,65 | 41,65 | 0,00% | 86,00 |
| 28.10.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -1,42% | - |
| 25.10.2024 | 42,25 | 42,25 | 42,25 | 42,25 | -0,47% | - |
| 24.10.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 3,54% | - |
| 23.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 22.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | - |
| 21.10.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 2,23% | - |
| 18.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | - |
| 17.10.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 16.10.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -5,04% | - |
| 15.10.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -0,23% | - |
| 14.10.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -0,81% | - |
| 11.10.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 2,62% | - |
| 10.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,83% | - |
| 09.10.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -1,97% | - |
| 08.10.2024 | 43,65 | 43,65 | 43,20 | 43,20 | 0,58% | - |
| 07.10.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 1,18% | - |
| 04.10.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -1,51% | - |
| 03.10.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,60% | - |
| 02.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,12% | - |
| 01.10.2024 | 44,55 | 44,75 | 44,55 | 44,75 | -1,54% | - |
| 30.09.2024 | 45,45 | 45,45 | 45,45 | 45,45 | -0,76% | - |
| 27.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 6,39% | - |
| 26.09.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 1,18% | - |
| 25.09.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 1,31% | - |
| 24.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,06% | - |
| 23.09.2024 | 41,70 | 42,45 | 41,65 | 42,45 | -2,08% | 233,00 |
| 20.09.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 6,25% | - |
| 19.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 18.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,84% | - |
| 17.09.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -0,48% | - |
| 16.09.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 2,83% | - |
| 13.09.2024 | 40,50 | 40,70 | 40,50 | 40,70 | 2,91% | - |
| 12.09.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -1,86% | - |
| 11.09.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,71% | - |
| 10.09.2024 | 43,10 | 43,10 | 41,00 | 41,00 | -4,32% | - |
| 09.09.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 1,78% | - |
| 06.09.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -1,52% | - |
| 05.09.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -1,27% | - |
| 04.09.2024 | 43,75 | 43,75 | 43,30 | 43,30 | -2,48% | - |
| 03.09.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -0,45% | - |
| 02.09.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -2,19% | - |
| 30.08.2024 | 44,50 | 45,60 | 44,50 | 45,60 | 2,59% | 220,00 |
| 29.08.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -0,34% | - |
| 28.08.2024 | 44,20 | 44,60 | 44,20 | 44,60 | -0,22% | - |
| 27.08.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 1,94% | - |
| 26.08.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 0,46% | - |
| 23.08.2024 | 43,65 | 43,65 | 43,65 | 43,65 | 0,46% | - |
| 22.08.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -0,11% | - |
| 21.08.2024 | 42,95 | 43,50 | 42,95 | 43,50 | -0,91% | - |
| 20.08.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,34% | - |
| 19.08.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,57% | - |
| 16.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | - |
| 15.08.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,69% | - |
| 14.08.2024 | 44,25 | 44,25 | 43,40 | 43,40 | -1,36% | - |
| 13.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | - |
| 12.08.2024 | 44,85 | 44,85 | 43,90 | 43,90 | -2,23% | - |
| 09.08.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,32% | - |
| 08.08.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,33% | - |
| 07.08.2024 | 45,75 | 45,75 | 45,65 | 45,65 | 1,33% | - |
| 06.08.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 1,12% | - |
| 05.08.2024 | 44,40 | 45,05 | 44,40 | 44,55 | -3,26% | - |
| 02.08.2024 | 46,40 | 46,40 | 46,05 | 46,05 | -1,29% | - |
| 01.08.2024 | 46,65 | 46,65 | 46,65 | 46,65 | 0,43% | - |
| 31.07.2024 | 46,00 | 46,45 | 46,00 | 46,45 | 0,87% | - |
| 30.07.2024 | 46,05 | 46,05 | 46,05 | 46,05 | -1,71% | - |
| 29.07.2024 | 46,85 | 46,85 | 46,85 | 46,85 | 1,52% | - |
| 26.07.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -1,81% | - |
| 25.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,08% | - |
| 24.07.2024 | 45,90 | 46,50 | 45,90 | 46,50 | 3,33% | 7,00 |
| 23.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 17,80% | 71,00 |
| 22.07.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 1,19% | - |
| 19.07.2024 | 38,00 | 38,00 | 37,75 | 37,75 | -3,82% | - |
| 18.07.2024 | 38,00 | 39,25 | 38,00 | 39,25 | 3,84% | 132,00 |
| 17.07.2024 | 37,25 | 37,80 | 37,25 | 37,80 | -0,26% | - |
| 16.07.2024 | 37,85 | 37,90 | 37,85 | 37,90 | -2,82% | - |
| 15.07.2024 | 39,30 | 39,35 | 39,00 | 39,00 | 0,26% | - |
| 12.07.2024 | 39,20 | 39,20 | 38,90 | 38,90 | 0,91% | - |
| 11.07.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 0,65% | - |
| 10.07.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -2,67% | - |
| 09.07.2024 | 39,10 | 39,35 | 39,10 | 39,35 | 0,51% | - |
| 08.07.2024 | 38,55 | 39,15 | 38,55 | 39,15 | 1,56% | 300,00 |
| 05.07.2024 | 38,45 | 38,55 | 38,45 | 38,55 | -1,15% | - |
| 04.07.2024 | 38,15 | 39,50 | 38,15 | 39,00 | 3,31% | 374,00 |
| 03.07.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -1,05% | - |
| 02.07.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -2,43% | - |
| 01.07.2024 | 38,85 | 39,10 | 38,85 | 39,10 | 0,26% | 1,00 |
| 28.06.2024 | 39,25 | 39,25 | 39,00 | 39,00 | -3,47% | 62,00 |
| 27.06.2024 | 40,95 | 41,00 | 40,40 | 40,40 | -2,18% | 31,00 |
| 26.06.2024 | 40,85 | 41,30 | 40,85 | 41,30 | -0,81% | 3,00 |
| 25.06.2024 | 40,95 | 41,64 | 40,95 | 41,64 | 2,69% | 65,00 |
| 24.06.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -0,34% | - |
| 21.06.2024 | 40,23 | 40,68 | 40,23 | 40,68 | 1,70% | - |
| 20.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,90% | - |
| 19.06.2024 | 40,41 | 41,09 | 40,36 | 40,36 | 0,23% | 545,00 |