35,690€
3,27%
Echtzeit-Aktienkurs INTERPUMP GRP EO 0,52
Bid:
Ask:
Aktienkurse zur INTERPUMP GRP EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 0,93% | - |
| 24.09.2026 | 34,56 | 34,56 | 34,56 | 34,56 | -2,54% | - |
| 23.09.2026 | 35,36 | 35,46 | 35,36 | 35,46 | 0,34% | - |
| 22.09.2026 | 34,98 | 35,34 | 34,98 | 35,34 | 1,84% | - |
| 21.09.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 2,00% | - |
| 18.09.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 0,18% | - |
| 17.09.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,06% | - |
| 16.09.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 2,54% | - |
| 15.09.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -3,22% | - |
| 14.09.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 11.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -3,78% | - |
| 10.09.2026 | 35,96 | 35,96 | 35,96 | 35,96 | 0,17% | - |
| 09.09.2026 | 36,10 | 36,10 | 35,90 | 35,90 | -4,01% | - |
| 08.09.2026 | 35,92 | 37,40 | 35,92 | 37,40 | 5,59% | 150,00 |
| 07.09.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -1,39% | - |
| 04.09.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 2,39% | - |
| 03.09.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -3,89% | - |
| 02.09.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -0,71% | 136,00 |
| 01.09.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 0,05% | - |
| 31.08.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -0,43% | - |
| 28.08.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,43% | - |
| 27.08.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -0,70% | - |
| 26.08.2026 | 37,06 | 37,32 | 37,06 | 37,32 | 1,86% | 1,00 |
| 25.08.2026 | 36,64 | 36,64 | 36,64 | 36,64 | -2,91% | - |
| 24.08.2026 | 36,12 | 37,74 | 36,12 | 37,74 | 5,71% | 1,00 |
| 21.08.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -3,15% | - |
| 20.08.2026 | 35,22 | 36,86 | 35,22 | 36,86 | 4,42% | 1,00 |
| 19.08.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,95% | - |
| 18.08.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -2,25% | - |
| 17.08.2026 | 36,16 | 36,46 | 36,16 | 36,46 | 1,67% | 10,00 |
| 14.08.2026 | 35,86 | 35,86 | 35,86 | 35,86 | -0,77% | - |
| 13.08.2026 | 36,14 | 36,14 | 36,14 | 36,14 | -1,58% | - |
| 12.08.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -1,82% | - |
| 11.08.2026 | 36,86 | 37,40 | 36,86 | 37,40 | 0,05% | 20,00 |
| 10.08.2026 | 37,38 | 37,38 | 37,38 | 37,38 | -1,37% | - |
| 07.08.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 3,05% | - |
| 06.08.2026 | 36,78 | 36,78 | 36,78 | 36,78 | -2,49% | - |
| 05.08.2026 | 35,42 | 37,72 | 35,42 | 37,72 | 8,20% | 2,00 |
| 04.08.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 1,87% | - |
| 03.08.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -0,75% | - |
| 31.07.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 2,50% | - |
| 30.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 0,24% | - |
| 29.07.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 0,48% | - |
| 28.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,12% | - |
| 27.07.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 1,75% | - |
| 24.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,58% | - |
| 23.07.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 0,53% | - |
| 22.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,70% | - |
| 21.07.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -2,51% | - |
| 20.07.2026 | 35,02 | 35,02 | 35,02 | 35,02 | 0,92% | - |
| 17.07.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,81% | - |
| 16.07.2026 | 34,42 | 34,42 | 34,42 | 34,42 | 0,06% | - |
| 15.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 5,59% | - |
| 14.07.2026 | 32,58 | 32,58 | 32,58 | 32,58 | 3,04% | - |
| 13.07.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -0,06% | - |
| 10.07.2026 | 31,64 | 31,64 | 31,64 | 31,64 | -2,22% | - |
| 09.07.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -4,32% | - |
| 08.07.2026 | 32,78 | 33,82 | 32,78 | 33,82 | 1,62% | 5,00 |
| 07.07.2026 | 33,28 | 33,28 | 33,28 | 33,28 | -2,06% | - |
| 06.07.2026 | 33,98 | 33,98 | 33,98 | 33,98 | -0,93% | - |
| 03.07.2026 | 33,42 | 34,30 | 33,42 | 34,30 | 1,78% | - |
| 02.07.2026 | 33,04 | 33,70 | 33,04 | 33,70 | 2,06% | - |
| 01.07.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 0,06% | - |
| 30.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -3,06% | - |
| 29.06.2026 | 33,44 | 34,04 | 33,44 | 34,04 | 1,92% | 3,00 |
| 26.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,42% | - |
| 25.06.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 0,42% | - |
| 24.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,22% | - |
| 23.06.2026 | 34,16 | 34,16 | 34,16 | 34,16 | -1,39% | - |
| 22.06.2026 | 34,64 | 34,64 | 34,64 | 34,64 | 0,87% | - |
| 19.06.2026 | 34,34 | 34,34 | 34,34 | 34,34 | -1,55% | - |
| 18.06.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -0,46% | - |
| 17.06.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 0,23% | - |
| 16.06.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 0,69% | - |
| 15.06.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 4,52% | - |
| 12.06.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 2,15% | - |
| 11.06.2026 | 32,52 | 32,52 | 32,52 | 32,52 | -1,93% | - |
| 10.06.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -1,13% | - |
| 09.06.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 1,39% | - |
| 08.06.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -3,16% | - |
| 05.06.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 1,55% | - |
| 04.06.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -1,69% | - |
| 03.06.2026 | 34,22 | 34,22 | 34,22 | 34,22 | 1,18% | - |
| 02.06.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -3,37% | - |
| 01.06.2026 | 35,10 | 35,10 | 35,00 | 35,00 | 0,23% | 10,00 |
| 29.05.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -4,01% | - |
| 28.05.2026 | 35,38 | 36,38 | 35,38 | 36,38 | -2,26% | 50,00 |
| 27.05.2026 | 35,20 | 37,22 | 35,20 | 37,22 | 0,00% | 3,00 |
| 26.05.2026 | 35,54 | 37,22 | 35,54 | 37,22 | 8,07% | 4,00 |
| 25.05.2026 | 34,44 | 34,44 | 34,44 | 34,44 | 1,77% | - |
| 22.05.2026 | 33,84 | 33,84 | 33,84 | 33,84 | 0,24% | - |
| 21.05.2026 | 33,76 | 33,76 | 33,76 | 33,76 | 1,50% | - |
| 20.05.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -3,20% | - |
| 19.05.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -0,98% | - |
| 18.05.2026 | 32,68 | 34,70 | 32,68 | 34,70 | 7,23% | 1,00 |
| 15.05.2026 | 35,96 | 35,96 | 32,36 | 32,36 | -10,90% | 270,00 |
| 14.05.2026 | 35,22 | 36,32 | 35,22 | 36,32 | 4,43% | 1,00 |
| 13.05.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -0,97% | - |
| 12.05.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -0,51% | - |
| 11.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,68% | - |