24,580€
3,10%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,04 | 25,13 | 24,54 | 24,58 | 3,10% | 20,00 |
| 30.07.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 0,93% | - |
| 29.07.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 2,16% | - |
| 28.07.2026 | 23,12 | 23,12 | 23,12 | 23,12 | -0,34% | - |
| 27.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 24.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -8,95% | - |
| 23.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -2,17% | - |
| 22.07.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -0,77% | - |
| 21.07.2026 | 26,02 | 26,02 | 26,02 | 26,02 | 1,48% | - |
| 20.07.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -0,31% | - |
| 17.07.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -0,16% | - |
| 16.07.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 2,30% | - |
| 15.07.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -0,24% | - |
| 14.07.2026 | 25,16 | 25,24 | 25,16 | 25,24 | 1,12% | 1,00 |
| 13.07.2026 | 24,96 | 24,96 | 24,96 | 24,96 | -1,58% | - |
| 10.07.2026 | 24,96 | 25,36 | 24,96 | 25,36 | -0,63% | 4,00 |
| 09.07.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 1,27% | - |
| 08.07.2026 | 25,60 | 25,60 | 25,20 | 25,20 | 1,38% | 3,00 |
| 07.07.2026 | 24,86 | 24,86 | 24,86 | 24,86 | -1,36% | - |
| 06.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,38% | - |
| 03.07.2026 | 25,33 | 25,33 | 25,10 | 25,10 | 0,08% | - |
| 02.07.2026 | 24,21 | 25,09 | 24,21 | 25,09 | 5,95% | - |
| 01.07.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -0,48% | - |
| 30.06.2026 | 23,79 | 23,79 | 23,79 | 23,79 | 0,16% | - |
| 29.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | - |
| 26.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -4,15% | - |
| 25.06.2026 | 24,30 | 24,78 | 24,30 | 24,78 | 5,34% | 15,00 |
| 24.06.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 1,06% | - |
| 23.06.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -2,32% | - |
| 22.06.2026 | 23,83 | 23,83 | 23,83 | 23,83 | -2,19% | - |
| 19.06.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 0,08% | - |
| 18.06.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -1,16% | - |
| 17.06.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -2,42% | - |
| 16.06.2026 | 24,84 | 25,24 | 24,84 | 25,24 | -0,97% | 50,00 |
| 15.06.2026 | 25,49 | 25,49 | 25,49 | 25,49 | 1,67% | - |
| 12.06.2026 | 25,07 | 25,07 | 25,07 | 25,07 | 1,31% | - |
| 11.06.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -3,49% | - |
| 10.06.2026 | 24,65 | 25,64 | 24,65 | 25,64 | 8,20% | 15,00 |
| 09.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 08.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -5,71% | - |
| 05.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 5,11% | 50,00 |
| 04.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,90% | - |
| 03.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 2,69% | - |
| 02.06.2026 | 22,69 | 22,69 | 22,69 | 22,69 | -2,46% | - |
| 01.06.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 2,61% | - |
| 29.05.2026 | 22,67 | 22,67 | 22,67 | 22,67 | 2,59% | - |
| 28.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 3,39% | - |
| 27.05.2026 | 21,37 | 21,37 | 21,37 | 21,37 | 1,08% | - |
| 26.05.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -1,07% | - |
| 25.05.2026 | 21,37 | 21,37 | 21,37 | 21,37 | 0,54% | - |
| 22.05.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 1,18% | - |
| 21.05.2026 | 21,01 | 21,01 | 21,01 | 21,01 | 1,19% | - |
| 20.05.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -0,09% | - |
| 19.05.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 1,58% | - |
| 18.05.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -1,56% | - |
| 15.05.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -0,46% | - |
| 14.05.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -0,99% | - |
| 13.05.2026 | 21,09 | 21,09 | 21,09 | 21,09 | -1,77% | - |
| 11.05.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -0,62% | - |
| 08.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,05% | - |
| 07.05.2026 | 21,83 | 21,83 | 21,83 | 21,83 | 4,28% | - |
| 06.05.2026 | 20,93 | 20,93 | 20,93 | 20,93 | 1,29% | - |
| 05.05.2026 | 20,67 | 20,67 | 20,67 | 20,67 | -6,30% | - |
| 04.05.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 1,76% | - |
| 30.04.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -3,40% | - |
| 29.04.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,42% | - |
| 28.04.2026 | 22,53 | 22,53 | 22,53 | 22,53 | 1,28% | - |
| 27.04.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,17% | - |
| 24.04.2026 | 22,29 | 22,29 | 22,29 | 22,29 | 0,86% | - |
| 23.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,17% | - |
| 22.04.2026 | 22,13 | 22,13 | 22,13 | 22,13 | -3,49% | - |
| 21.04.2026 | 22,93 | 22,93 | 22,93 | 22,93 | 0,08% | - |
| 20.04.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 1,43% | - |
| 17.04.2026 | 22,59 | 22,59 | 22,59 | 22,59 | -2,06% | - |
| 16.04.2026 | 22,69 | 23,07 | 22,69 | 23,07 | 1,51% | 136,00 |
| 15.04.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,85% | - |
| 14.04.2026 | 22,53 | 22,53 | 22,53 | 22,53 | 1,89% | - |
| 13.04.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -0,51% | - |
| 10.04.2026 | 22,23 | 22,23 | 22,23 | 22,23 | -2,26% | - |
| 09.04.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,08% | - |
| 08.04.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -1,24% | - |
| 07.04.2026 | 21,89 | 23,01 | 21,89 | 23,01 | 7,47% | 100,00 |
| 02.04.2026 | 21,41 | 21,41 | 21,41 | 21,41 | -1,14% | - |
| 01.04.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 1,07% | - |
| 31.03.2026 | 21,43 | 21,43 | 21,43 | 21,43 | 0,18% | - |
| 30.03.2026 | 21,39 | 21,39 | 21,39 | 21,39 | -0,09% | - |
| 27.03.2026 | 21,41 | 21,41 | 21,41 | 21,41 | 2,09% | - |
| 26.03.2026 | 20,97 | 20,97 | 20,97 | 20,97 | -1,43% | - |
| 25.03.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 1,18% | - |
| 24.03.2026 | 21,03 | 21,03 | 21,03 | 21,03 | 2,70% | - |
| 23.03.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -2,01% | - |
| 20.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,20% | - |
| 19.03.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -4,07% | - |
| 18.03.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 2,63% | - |
| 17.03.2026 | 20,97 | 20,97 | 20,97 | 20,97 | -1,61% | - |
| 16.03.2026 | 21,31 | 21,31 | 21,31 | 21,31 | -0,36% | - |
| 13.03.2026 | 21,39 | 21,39 | 21,39 | 21,39 | -2,60% | - |
| 12.03.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -0,35% | - |
| 11.03.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 0,96% | - |
| 10.03.2026 | 21,83 | 21,83 | 21,83 | 21,83 | 4,75% | - |