40,425€
0,19%
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 | 40,28 | 40,48 | 0,31% | - |
| 04.11.2024 | 40,60 | 41,35 | 40,35 | 40,35 | -1,10% | 28.726,00 |
| 01.11.2024 | 41,90 | 42,00 | 40,45 | 40,80 | -2,63% | 56.421,00 |
| 31.10.2024 | 42,15 | 42,45 | 41,90 | 41,90 | -1,30% | 37.256,00 |
| 30.10.2024 | 42,50 | 42,80 | 41,90 | 42,45 | -0,47% | 111.016,00 |
| 29.10.2024 | 42,75 | 43,10 | 42,25 | 42,65 | 0,24% | 49.127,00 |
| 28.10.2024 | 41,80 | 42,70 | 41,80 | 42,55 | 2,04% | 34.736,00 |
| 25.10.2024 | 42,90 | 43,00 | 41,50 | 41,70 | -2,80% | 44.157,00 |
| 24.10.2024 | 42,65 | 43,30 | 42,60 | 42,90 | 0,59% | 43.795,00 |
| 23.10.2024 | 41,20 | 42,75 | 41,00 | 42,65 | 2,77% | 53.285,00 |
| 22.10.2024 | 44,50 | 45,45 | 41,50 | 41,50 | -0,95% | 89.317,00 |
| 21.10.2024 | 41,70 | 42,15 | 41,40 | 41,90 | 0,36% | 42.356,00 |
| 18.10.2024 | 40,75 | 42,30 | 40,75 | 41,75 | 2,08% | 60.397,00 |
| 17.10.2024 | 41,05 | 41,30 | 40,80 | 40,90 | -0,24% | 57.288,00 |
| 16.10.2024 | 40,30 | 41,25 | 39,80 | 41,00 | -0,97% | 68.218,00 |
| 15.10.2024 | 43,18 | 43,18 | 41,30 | 41,40 | -4,06% | - |
| 14.10.2024 | 43,30 | 43,55 | 42,85 | 43,15 | -0,80% | 25.218,00 |
| 11.10.2024 | 43,40 | 43,50 | 42,95 | 43,50 | 0,00% | 24.936,00 |
| 10.10.2024 | 42,30 | 43,50 | 42,30 | 43,50 | 1,87% | 28.963,00 |
| 09.10.2024 | 42,75 | 43,15 | 42,40 | 42,70 | -0,35% | 16.895,00 |
| 08.10.2024 | 43,60 | 43,85 | 42,70 | 42,85 | -2,94% | 43.020,00 |
| 07.10.2024 | 43,50 | 44,60 | 43,10 | 44,15 | 1,61% | 33.785,00 |
| 04.10.2024 | 42,90 | 43,85 | 42,70 | 43,45 | 1,16% | 22.709,00 |
| 03.10.2024 | 43,80 | 43,90 | 42,95 | 42,95 | -1,94% | 25.227,00 |
| 02.10.2024 | 44,45 | 44,60 | 43,80 | 43,80 | -0,11% | 22.568,00 |
| 01.10.2024 | 45,25 | 45,30 | 43,85 | 43,85 | -3,31% | 29.874,00 |
| 30.09.2024 | 45,90 | 46,30 | 45,35 | 45,35 | -2,16% | 35.699,00 |
| 27.09.2024 | 45,45 | 46,50 | 45,45 | 46,35 | 2,32% | 36.367,00 |
| 26.09.2024 | 44,10 | 45,50 | 44,10 | 45,30 | 4,02% | 52.484,00 |
| 25.09.2024 | 42,70 | 43,85 | 42,60 | 43,55 | 1,16% | 39.561,00 |
| 24.09.2024 | 43,25 | 43,70 | 42,80 | 43,05 | 1,29% | 31.792,00 |
| 23.09.2024 | 42,20 | 42,65 | 41,70 | 42,50 | 0,71% | 30.195,00 |
| 20.09.2024 | 43,65 | 43,65 | 42,20 | 42,20 | -3,76% | 52.201,00 |
| 19.09.2024 | 42,10 | 43,85 | 42,05 | 43,85 | 6,17% | 57.571,00 |
| 18.09.2024 | 42,70 | 42,70 | 41,30 | 41,30 | -2,71% | 29.664,00 |
| 17.09.2024 | 42,40 | 42,80 | 42,15 | 42,45 | 0,71% | 31.507,00 |
| 16.09.2024 | 41,15 | 42,90 | 41,15 | 42,15 | 3,56% | 53.308,00 |
| 13.09.2024 | 40,45 | 41,25 | 40,45 | 40,70 | 0,74% | 34.006,00 |
| 12.09.2024 | 40,50 | 41,10 | 40,25 | 40,40 | 0,87% | 29.859,00 |
| 11.09.2024 | 40,85 | 41,50 | 40,05 | 40,05 | -1,84% | 56.911,00 |
| 10.09.2024 | 43,20 | 44,30 | 39,75 | 40,80 | -6,42% | 135.303,00 |
| 09.09.2024 | 43,50 | 43,95 | 43,00 | 43,60 | 0,58% | 33.316,00 |
| 06.09.2024 | 42,65 | 44,40 | 42,30 | 43,35 | 1,64% | 33.441,00 |
| 05.09.2024 | 43,30 | 43,55 | 42,60 | 42,65 | -1,50% | 21.697,00 |
| 04.09.2024 | 43,70 | 43,85 | 43,00 | 43,30 | -2,15% | 26.500,00 |
| 03.09.2024 | 44,95 | 45,10 | 43,90 | 44,25 | -1,01% | 15.741,00 |
| 02.09.2024 | 45,35 | 45,45 | 43,70 | 44,70 | -1,32% | 25.875,00 |
| 30.08.2024 | 45,10 | 45,70 | 45,10 | 45,30 | 0,67% | 21.817,00 |
| 29.08.2024 | 44,95 | 45,35 | 44,95 | 45,00 | 0,11% | 20.503,00 |
| 28.08.2024 | 44,65 | 45,55 | 44,65 | 44,95 | 0,56% | 25.605,00 |
| 27.08.2024 | 45,20 | 45,35 | 44,70 | 44,70 | -1,11% | 22.563,00 |
| 26.08.2024 | 44,35 | 45,20 | 43,75 | 45,20 | 1,92% | 24.685,00 |
| 23.08.2024 | 44,10 | 44,45 | 43,60 | 44,35 | 0,57% | 21.295,00 |
| 22.08.2024 | 43,95 | 44,30 | 43,75 | 44,10 | 0,34% | 14.316,00 |
| 21.08.2024 | 43,45 | 44,00 | 43,45 | 43,95 | 1,15% | 15.745,00 |
| 20.08.2024 | 44,20 | 44,50 | 43,45 | 43,45 | -2,14% | 23.315,00 |
| 19.08.2024 | 43,90 | 44,70 | 43,85 | 44,40 | 0,57% | 24.200,00 |
| 16.08.2024 | 44,55 | 44,65 | 44,00 | 44,15 | -0,90% | 15.616,00 |
| 15.08.2024 | 43,80 | 44,65 | 43,80 | 44,55 | 1,60% | 13.961,00 |
| 14.08.2024 | 45,10 | 45,10 | 43,70 | 43,85 | -2,01% | 24.444,00 |
| 13.08.2024 | 44,60 | 44,90 | 44,40 | 44,75 | 0,56% | 20.794,00 |
| 12.08.2024 | 45,50 | 45,90 | 44,20 | 44,50 | -1,87% | 26.858,00 |
| 09.08.2024 | 45,45 | 45,75 | 45,15 | 45,35 | -0,11% | 16.982,00 |
| 08.08.2024 | 46,00 | 46,00 | 45,00 | 45,40 | -1,30% | 14.899,00 |
| 07.08.2024 | 46,50 | 46,50 | 45,90 | 46,00 | -0,54% | 23.366,00 |
| 06.08.2024 | 45,00 | 46,55 | 45,00 | 46,25 | 2,89% | 32.687,00 |
| 05.08.2024 | 44,90 | 45,70 | 42,20 | 44,95 | -1,75% | 59.542,00 |
| 02.08.2024 | 46,90 | 47,05 | 45,65 | 45,75 | -2,45% | 36.429,00 |
| 01.08.2024 | 47,00 | 47,40 | 46,65 | 46,90 | -0,32% | 26.380,00 |
| 31.07.2024 | 46,70 | 47,05 | 46,30 | 47,05 | 1,18% | 28.017,00 |
| 30.07.2024 | 46,55 | 46,90 | 46,05 | 46,50 | -0,11% | 16.293,00 |
| 29.07.2024 | 47,45 | 47,45 | 46,05 | 46,55 | -1,69% | 31.121,00 |
| 26.07.2024 | 46,55 | 47,85 | 46,50 | 47,35 | 1,50% | 38.682,00 |
| 25.07.2024 | 47,00 | 47,50 | 46,45 | 46,65 | -1,79% | 60.829,00 |
| 24.07.2024 | 46,00 | 47,55 | 45,75 | 47,50 | 1,82% | 87.780,00 |
| 23.07.2024 | 44,60 | 46,65 | 43,20 | 46,65 | 19,77% | 181.829,00 |
| 22.07.2024 | 38,00 | 38,95 | 38,00 | 38,95 | 2,77% | 32.389,00 |
| 19.07.2024 | 38,35 | 38,45 | 37,80 | 37,90 | -1,43% | 26.511,00 |
| 18.07.2024 | 38,30 | 39,00 | 38,25 | 38,45 | 0,79% | 20.883,00 |
| 17.07.2024 | 37,85 | 38,20 | 37,70 | 38,15 | 1,06% | 20.634,00 |
| 16.07.2024 | 38,25 | 38,45 | 37,70 | 37,75 | -2,20% | 35.605,00 |
| 15.07.2024 | 39,50 | 39,80 | 38,55 | 38,60 | -3,02% | 32.729,00 |
| 12.07.2024 | 39,60 | 40,20 | 39,10 | 39,80 | 0,76% | 25.558,00 |
| 11.07.2024 | 38,90 | 39,75 | 38,70 | 39,50 | 1,67% | 28.185,00 |
| 10.07.2024 | 38,75 | 39,25 | 38,30 | 38,85 | 0,13% | 24.660,00 |
| 09.07.2024 | 39,50 | 39,90 | 38,80 | 38,80 | -2,02% | 32.588,00 |
| 08.07.2024 | 38,35 | 40,20 | 38,25 | 39,60 | 1,41% | 40.675,00 |
| 05.07.2024 | 38,95 | 39,20 | 38,55 | 39,05 | 1,03% | 66.269,00 |
| 04.07.2024 | 38,95 | 39,50 | 38,65 | 38,65 | 0,00% | 29.862,00 |
| 03.07.2024 | 38,40 | 39,40 | 38,35 | 38,65 | 1,05% | 38.492,00 |
| 02.07.2024 | 38,65 | 38,75 | 38,10 | 38,25 | -1,03% | 21.347,00 |
| 01.07.2024 | 39,20 | 39,60 | 38,65 | 38,65 | 1,18% | 41.109,00 |
| 28.06.2024 | 39,70 | 39,80 | 38,20 | 38,20 | -3,90% | 42.043,00 |
| 27.06.2024 | 41,30 | 42,05 | 39,75 | 39,75 | -3,99% | 38.209,00 |
| 26.06.2024 | 44,00 | 44,00 | 40,80 | 41,40 | -0,02% | 71.242,00 |
| 25.06.2024 | 41,36 | 41,73 | 40,82 | 41,41 | 0,00% | 34.857,00 |
| 24.06.2024 | 41,09 | 41,64 | 41,09 | 41,41 | 1,00% | 22.734,00 |
| 21.06.2024 | 40,73 | 41,32 | 40,73 | 41,00 | 0,78% | 43.783,00 |
| 20.06.2024 | 40,09 | 40,91 | 39,73 | 40,68 | 1,71% | 48.499,00 |
| 19.06.2024 | 40,91 | 40,91 | 40,00 | 40,00 | -2,11% | 34.142,00 |