22,840€
1,60%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 22,74 | 22,80 | 22,46 | 22,80 | 1,42% | - |
| 27.03.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 2,09% | - |
| 26.03.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -1,43% | - |
| 25.03.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 1,18% | - |
| 24.03.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 2,70% | - |
| 23.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,01% | - |
| 20.03.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 1,20% | - |
| 19.03.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -4,07% | - |
| 18.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,63% | - |
| 17.03.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -1,61% | - |
| 16.03.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -0,36% | - |
| 13.03.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -2,60% | - |
| 12.03.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -0,35% | - |
| 11.03.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 0,96% | - |
| 10.03.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 4,75% | - |
| 09.03.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -2,23% | - |
| 06.03.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | - |
| 05.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,63% | - |
| 04.03.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -7,28% | - |
| 03.03.2026 | 23,14 | 23,90 | 23,14 | 23,90 | 0,76% | 27,00 |
| 02.03.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -3,18% | - |
| 27.02.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,34% | - |
| 26.02.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -1,16% | - |
| 25.02.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -0,74% | - |
| 24.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 23.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,14% | - |
| 20.02.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -1,06% | - |
| 19.02.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 0,33% | - |
| 18.02.2026 | 24,60 | 24,60 | 24,46 | 24,46 | -0,41% | 400,00 |
| 17.02.2026 | 24,56 | 24,56 | 24,56 | 24,56 | 0,57% | - |
| 16.02.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -0,57% | - |
| 13.02.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -0,24% | - |
| 12.02.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -0,81% | - |
| 11.02.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 2,06% | - |
| 10.02.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -2,01% | - |
| 09.02.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 0,08% | - |
| 06.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,82% | - |
| 05.02.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -2,85% | - |
| 04.02.2026 | 24,54 | 26,00 | 24,54 | 26,00 | 3,59% | 144,00 |
| 03.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,72% | - |
| 02.02.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -0,88% | - |
| 30.01.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -2,86% | - |
| 29.01.2026 | 25,28 | 25,88 | 25,28 | 25,88 | 2,94% | 50,00 |
| 28.01.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -1,26% | - |
| 27.01.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -5,28% | - |
| 26.01.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 5,74% | 50,00 |
| 23.01.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 6,01% | - |
| 22.01.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 1,96% | - |
| 21.01.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -1,42% | - |
| 20.01.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -3,01% | - |
| 19.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | - |
| 16.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -2,01% | - |
| 15.01.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 1,57% | - |
| 14.01.2026 | 25,42 | 25,42 | 25,42 | 25,42 | -0,24% | - |
| 13.01.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -0,70% | - |
| 12.01.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 2,64% | - |
| 09.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,34% | - |
| 08.01.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -2,92% | - |
| 07.01.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,24% | - |
| 06.01.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -0,40% | - |
| 05.01.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -0,48% | - |
| 02.01.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 0,32% | - |
| 30.12.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -0,72% | - |
| 29.12.2025 | 24,38 | 24,94 | 24,38 | 24,94 | 0,56% | 45,00 |
| 23.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 22.12.2025 | 24,78 | 25,00 | 24,78 | 25,00 | -1,81% | 158,00 |
| 19.12.2025 | 24,94 | 25,70 | 24,94 | 25,46 | -1,16% | 247,00 |
| 18.12.2025 | 25,08 | 25,76 | 25,08 | 25,76 | 0,31% | 15,00 |
| 17.12.2025 | 24,98 | 25,76 | 24,98 | 25,68 | 3,30% | 830,00 |
| 16.12.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -2,97% | - |
| 15.12.2025 | 24,66 | 25,62 | 24,66 | 25,62 | 0,31% | 761,00 |
| 12.12.2025 | 24,44 | 25,54 | 24,44 | 25,54 | 4,76% | 300,00 |
| 11.12.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,25% | - |
| 10.12.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -1,62% | - |
| 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% | - |