29,490€
7,00%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,59 | 29,56 | 27,59 | 29,54 | 7,18% | - |
| 14.10.2025 | 27,98 | 28,18 | 27,50 | 27,56 | -1,71% | 48.350,00 |
| 13.10.2025 | 27,88 | 28,30 | 27,88 | 28,04 | 1,08% | 39.755,00 |
| 10.10.2025 | 28,14 | 28,58 | 27,74 | 27,74 | -1,28% | 42.020,00 |
| 09.10.2025 | 29,00 | 29,04 | 28,10 | 28,10 | -2,97% | 43.246,00 |
| 08.10.2025 | 28,60 | 29,18 | 28,60 | 28,96 | 1,12% | 40.780,00 |
| 07.10.2025 | 28,36 | 28,70 | 28,22 | 28,64 | 1,06% | 27.197,00 |
| 06.10.2025 | 28,58 | 28,68 | 28,04 | 28,34 | -1,46% | 31.162,00 |
| 03.10.2025 | 28,50 | 28,80 | 28,38 | 28,76 | 1,05% | 52.488,00 |
| 02.10.2025 | 28,10 | 28,68 | 28,02 | 28,46 | 1,72% | 53.140,00 |
| 01.10.2025 | 28,00 | 28,34 | 27,92 | 27,98 | -0,36% | 35.086,00 |
| 30.09.2025 | 28,28 | 28,30 | 27,80 | 28,08 | -1,40% | 68.327,00 |
| 29.09.2025 | 28,20 | 28,50 | 27,62 | 28,48 | -1,79% | 77.754,00 |
| 26.09.2025 | 29,30 | 29,50 | 28,70 | 29,00 | -0,75% | 39.347,00 |
| 25.09.2025 | 29,48 | 29,50 | 29,08 | 29,22 | -0,88% | 37.099,00 |
| 24.09.2025 | 29,04 | 29,70 | 28,90 | 29,48 | 1,31% | 31.408,00 |
| 23.09.2025 | 28,80 | 29,50 | 28,80 | 29,10 | 1,04% | 36.832,00 |
| 22.09.2025 | 28,98 | 29,18 | 28,74 | 28,80 | -0,83% | 29.894,00 |
| 19.09.2025 | 29,40 | 29,74 | 29,02 | 29,04 | -1,29% | 73.150,00 |
| 18.09.2025 | 29,36 | 29,70 | 29,30 | 29,42 | 0,41% | 29.769,00 |
| 17.09.2025 | 29,16 | 29,36 | 28,98 | 29,30 | 0,96% | 31.187,00 |
| 16.09.2025 | 29,84 | 29,84 | 29,02 | 29,02 | -2,62% | 32.075,00 |
| 15.09.2025 | 29,48 | 30,02 | 29,32 | 29,80 | 1,43% | 43.289,00 |
| 12.09.2025 | 29,02 | 29,66 | 28,80 | 29,38 | 1,10% | 47.994,00 |
| 11.09.2025 | 29,76 | 29,90 | 29,00 | 29,06 | -1,76% | 49.008,00 |
| 10.09.2025 | 30,26 | 30,26 | 29,50 | 29,58 | -2,38% | 43.902,00 |
| 09.09.2025 | 29,00 | 30,78 | 28,50 | 30,30 | 0,53% | 100.501,00 |
| 08.09.2025 | 30,24 | 30,42 | 29,88 | 30,14 | -0,33% | 43.059,00 |
| 05.09.2025 | 30,92 | 30,98 | 30,24 | 30,24 | -2,01% | 33.773,00 |
| 04.09.2025 | 30,74 | 31,18 | 30,70 | 30,86 | 0,39% | 24.758,00 |
| 03.09.2025 | 30,84 | 31,26 | 30,68 | 30,74 | 0,26% | 30.883,00 |
| 02.09.2025 | 31,20 | 31,40 | 30,66 | 30,66 | -2,04% | 26.993,00 |
| 01.09.2025 | 31,50 | 31,66 | 31,22 | 31,30 | -0,76% | 13.571,00 |
| 29.08.2025 | 32,00 | 32,18 | 31,54 | 31,54 | -1,68% | 18.649,00 |
| 28.08.2025 | 31,58 | 32,62 | 31,58 | 32,08 | 1,58% | 26.722,00 |
| 27.08.2025 | 31,38 | 31,72 | 31,24 | 31,58 | 0,38% | 22.518,00 |
| 26.08.2025 | 31,52 | 31,70 | 31,12 | 31,46 | -1,56% | 48.367,00 |
| 25.08.2025 | 32,74 | 32,78 | 31,96 | 31,96 | -2,38% | 28.850,00 |
| 22.08.2025 | 32,70 | 32,80 | 32,56 | 32,74 | 0,61% | 18.518,00 |
| 21.08.2025 | 32,92 | 32,92 | 32,50 | 32,54 | -1,45% | 19.923,00 |
| 20.08.2025 | 32,50 | 33,12 | 32,46 | 33,02 | 1,10% | 23.539,00 |
| 19.08.2025 | 31,96 | 32,94 | 31,96 | 32,66 | 2,06% | 46.603,00 |
| 18.08.2025 | 31,92 | 32,12 | 31,66 | 32,00 | 0,13% | 17.690,00 |
| 15.08.2025 | 32,02 | 32,28 | 31,96 | 31,96 | -0,25% | 18.056,00 |
| 14.08.2025 | 32,20 | 32,26 | 31,94 | 32,04 | -0,50% | 21.086,00 |
| 13.08.2025 | 31,80 | 32,24 | 31,76 | 32,20 | 1,45% | 47.951,00 |
| 12.08.2025 | 32,02 | 32,20 | 31,62 | 31,74 | -0,87% | 26.277,00 |
| 11.08.2025 | 32,68 | 32,88 | 32,02 | 32,02 | -1,78% | 17.622,00 |
| 08.08.2025 | 32,56 | 32,90 | 32,48 | 32,60 | 0,18% | 16.188,00 |
| 07.08.2025 | 31,78 | 32,94 | 31,78 | 32,54 | 2,59% | 36.517,00 |
| 06.08.2025 | 32,08 | 32,10 | 31,48 | 31,72 | -1,12% | 28.780,00 |
| 05.08.2025 | 32,38 | 32,48 | 31,82 | 32,08 | -0,31% | 21.048,00 |
| 04.08.2025 | 31,98 | 32,44 | 31,86 | 32,18 | 0,75% | 25.962,00 |
| 01.08.2025 | 31,98 | 32,12 | 31,76 | 31,94 | -0,99% | 47.530,00 |
| 31.07.2025 | 32,80 | 32,88 | 32,26 | 32,26 | -1,53% | 38.530,00 |
| 30.07.2025 | 31,92 | 32,88 | 31,90 | 32,76 | 2,50% | 27.459,00 |
| 29.07.2025 | 32,26 | 32,26 | 31,88 | 31,96 | -0,93% | 26.074,00 |
| 28.07.2025 | 32,48 | 33,14 | 32,12 | 32,26 | 0,69% | 36.564,00 |
| 25.07.2025 | 31,88 | 32,52 | 31,50 | 32,04 | 0,38% | 44.722,00 |
| 24.07.2025 | 33,26 | 33,44 | 30,92 | 31,92 | -8,90% | 153.306,00 |
| 23.07.2025 | 34,50 | 35,60 | 34,48 | 35,04 | 3,42% | 54.732,00 |
| 22.07.2025 | 33,10 | 34,16 | 33,10 | 33,88 | 2,36% | 29.798,00 |
| 21.07.2025 | 33,52 | 33,86 | 33,10 | 33,10 | -1,61% | 31.934,00 |
| 18.07.2025 | 34,26 | 34,32 | 33,62 | 33,64 | -1,35% | 24.095,00 |
| 17.07.2025 | 34,26 | 34,64 | 34,10 | 34,10 | 0,12% | 24.435,00 |
| 16.07.2025 | 34,28 | 34,52 | 34,00 | 34,06 | -1,10% | 32.178,00 |
| 15.07.2025 | 34,70 | 34,86 | 34,26 | 34,44 | -0,46% | 62.165,00 |
| 14.07.2025 | 34,04 | 34,76 | 33,96 | 34,60 | -0,35% | 33.097,00 |
| 11.07.2025 | 34,96 | 35,00 | 34,42 | 34,72 | -1,03% | 20.911,00 |
| 10.07.2025 | 34,30 | 35,10 | 34,22 | 35,08 | 2,27% | 33.106,00 |
| 09.07.2025 | 34,56 | 34,68 | 34,22 | 34,30 | -0,75% | 26.526,00 |
| 08.07.2025 | 34,20 | 34,58 | 33,94 | 34,56 | 0,70% | 22.240,00 |
| 07.07.2025 | 34,50 | 34,50 | 34,06 | 34,32 | -0,58% | 14.761,00 |
| 04.07.2025 | 34,38 | 34,64 | 34,16 | 34,52 | -0,40% | 24.413,00 |
| 03.07.2025 | 34,78 | 34,98 | 34,50 | 34,66 | -0,12% | 20.967,00 |
| 02.07.2025 | 34,38 | 34,76 | 33,98 | 34,70 | 1,34% | 21.486,00 |
| 01.07.2025 | 33,06 | 34,26 | 32,78 | 34,24 | 3,69% | 30.489,00 |
| 30.06.2025 | 33,02 | 33,46 | 32,84 | 33,02 | 0,55% | 37.171,00 |
| 27.06.2025 | 33,16 | 33,48 | 32,84 | 32,84 | 0,24% | 33.298,00 |
| 26.06.2025 | 33,24 | 33,44 | 32,68 | 32,76 | -1,27% | 37.007,00 |
| 25.06.2025 | 34,04 | 34,06 | 32,76 | 33,18 | -10,18% | 68.615,00 |
| 24.06.2025 | 37,14 | 37,38 | 36,60 | 36,94 | 1,88% | 42.798,00 |
| 23.06.2025 | 36,26 | 36,48 | 35,82 | 36,26 | -0,87% | 68.085,00 |
| 20.06.2025 | 36,90 | 37,28 | 36,58 | 36,58 | -0,33% | 59.420,00 |
| 19.06.2025 | 37,20 | 37,42 | 36,70 | 36,70 | -2,29% | 35.394,00 |
| 18.06.2025 | 37,88 | 38,16 | 37,30 | 37,56 | 0,05% | 37.288,00 |
| 17.06.2025 | 37,56 | 37,90 | 37,26 | 37,54 | -0,42% | 30.926,00 |
| 16.06.2025 | 37,74 | 38,14 | 37,60 | 37,70 | 0,21% | 28.642,00 |
| 13.06.2025 | 37,90 | 38,30 | 37,60 | 37,62 | -2,29% | 33.907,00 |
| 12.06.2025 | 38,36 | 39,08 | 38,02 | 38,50 | 0,63% | 58.339,00 |
| 11.06.2025 | 38,00 | 38,60 | 37,84 | 38,26 | 0,84% | 48.975,00 |
| 10.06.2025 | 37,40 | 37,94 | 37,24 | 37,94 | 0,64% | 29.437,00 |
| 09.06.2025 | 37,12 | 37,96 | 37,12 | 37,70 | 1,29% | 25.564,00 |
| 06.06.2025 | 36,60 | 37,22 | 36,42 | 37,22 | 1,14% | 20.093,00 |
| 05.06.2025 | 37,70 | 37,82 | 36,48 | 36,80 | -2,59% | 25.421,00 |
| 04.06.2025 | 37,48 | 38,00 | 37,16 | 37,78 | 1,07% | 30.885,00 |
| 03.06.2025 | 36,90 | 37,38 | 36,42 | 37,38 | 1,25% | 19.828,00 |
| 02.06.2025 | 37,18 | 37,46 | 36,86 | 36,92 | -2,02% | 29.578,00 |
| 30.05.2025 | 37,40 | 37,98 | 37,40 | 37,68 | 0,64% | 40.767,00 |
| 29.05.2025 | 37,58 | 37,84 | 37,44 | 37,44 | 1,03% | 21.939,00 |