33,480€
-0,36%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 33,64 | 33,87 | 33,14 | 33,51 | -0,27% | - |
| 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% | - |
| 28.05.2025 | 36,54 | 36,84 | 36,54 | 36,84 | 2,05% | - |
| 27.05.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,01% | - |
| 26.05.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -0,28% | - |
| 23.05.2025 | 36,38 | 36,38 | 35,84 | 35,84 | -1,59% | - |
| 22.05.2025 | 36,60 | 36,60 | 36,42 | 36,42 | 0,89% | - |
| 21.05.2025 | 36,72 | 36,72 | 36,10 | 36,10 | -1,85% | - |
| 20.05.2025 | 36,66 | 36,78 | 36,66 | 36,78 | 0,16% | - |
| 19.05.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 1,38% | - |
| 16.05.2025 | 36,44 | 36,44 | 36,22 | 36,22 | -0,98% | - |
| 15.05.2025 | 36,56 | 36,58 | 36,56 | 36,58 | -2,19% | - |
| 14.05.2025 | 37,52 | 37,52 | 37,40 | 37,40 | -2,09% | - |
| 13.05.2025 | 37,32 | 38,20 | 37,32 | 38,20 | 0,53% | 210,00 |
| 12.05.2025 | 35,68 | 38,00 | 35,68 | 38,00 | 8,02% | 25,00 |
| 09.05.2025 | 35,24 | 35,76 | 35,18 | 35,18 | 0,34% | - |
| 08.05.2025 | 34,62 | 35,06 | 34,62 | 35,06 | 0,60% | - |
| 07.05.2025 | 35,25 | 35,25 | 34,85 | 34,85 | -3,73% | - |
| 06.05.2025 | 35,45 | 36,20 | 35,45 | 36,20 | 2,84% | 398,00 |
| 05.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,77% | - |
| 02.05.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,72% | - |
| 30.04.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,13% | - |
| 29.04.2025 | 35,00 | 35,25 | 35,00 | 35,25 | -1,95% | - |
| 28.04.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -3,10% | - |
| 25.04.2025 | 36,45 | 37,10 | 36,45 | 37,10 | 3,20% | 1,00 |
| 24.04.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,96% | - |
| 23.04.2025 | 34,00 | 36,30 | 34,00 | 36,30 | 8,52% | 274,00 |
| 22.04.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -1,33% | - |
| 17.04.2025 | 33,15 | 33,90 | 33,15 | 33,90 | -0,73% | 50,00 |
| 16.04.2025 | 33,75 | 34,15 | 33,75 | 34,15 | 2,09% | 1.400,00 |
| 15.04.2025 | 35,70 | 35,70 | 33,45 | 33,45 | -4,84% | - |
| 14.04.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,29% | - |
| 11.04.2025 | 35,10 | 35,10 | 35,05 | 35,05 | 3,09% | 16,00 |
| 10.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 09.04.2025 | 34,15 | 34,25 | 33,60 | 33,60 | -2,89% | - |
| 08.04.2025 | 33,65 | 34,60 | 33,65 | 34,60 | -1,28% | - |
| 07.04.2025 | 34,05 | 35,05 | 34,05 | 35,05 | -7,40% | 1,00 |
| 04.04.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -3,20% | - |
| 03.04.2025 | 40,00 | 40,00 | 39,10 | 39,10 | -2,25% | 25,00 |
| 02.04.2025 | 39,70 | 40,00 | 39,70 | 40,00 | 1,14% | - |
| 01.04.2025 | 39,55 | 39,55 | 39,55 | 39,55 | 1,02% | - |
| 31.03.2025 | 40,05 | 40,05 | 39,15 | 39,15 | -3,21% | - |
| 28.03.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -1,34% | - |
| 27.03.2025 | 40,70 | 41,00 | 40,45 | 41,00 | 1,23% | 16,00 |
| 26.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -2,06% | - |
| 25.03.2025 | 39,90 | 41,35 | 39,90 | 41,35 | 2,48% | 136,00 |
| 24.03.2025 | 39,90 | 40,35 | 39,90 | 40,35 | 0,00% | - |
| 21.03.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -1,22% | - |
| 20.03.2025 | 41,05 | 41,05 | 40,85 | 40,85 | 0,74% | - |
| 19.03.2025 | 41,30 | 41,30 | 40,55 | 40,55 | -3,68% | - |
| 18.03.2025 | 41,50 | 42,10 | 41,50 | 42,10 | 2,56% | 394,00 |
| 17.03.2025 | 40,90 | 41,05 | 40,90 | 41,05 | 1,61% | - |
| 14.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 13.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 12.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,08% | - |
| 11.03.2025 | 42,75 | 42,75 | 41,85 | 41,85 | -3,01% | 10,00 |
| 10.03.2025 | 42,40 | 43,15 | 42,10 | 43,15 | 2,49% | 63,00 |
| 07.03.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -2,66% | - |
| 06.03.2025 | 43,35 | 43,35 | 43,25 | 43,25 | -2,59% | 10,00 |
| 05.03.2025 | 43,00 | 44,40 | 43,00 | 44,40 | 1,83% | 38,00 |
| 04.03.2025 | 43,85 | 43,85 | 43,60 | 43,60 | -3,43% | - |
| 03.03.2025 | 44,30 | 45,15 | 43,95 | 45,15 | 2,38% | 395,00 |
| 28.02.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,45% | - |
| 27.02.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 1,70% | - |