24,690€
-0,52%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 24,76 | 24,91 | 24,73 | 24,75 | -0,28% | - |
| 09.12.2025 | 24,80 | 25,22 | 24,60 | 24,82 | -0,08% | 33.402,00 |
| 08.12.2025 | 25,40 | 25,40 | 24,84 | 24,84 | -2,74% | 46.796,00 |
| 05.12.2025 | 25,00 | 25,54 | 24,88 | 25,54 | 3,07% | 46.909,00 |
| 04.12.2025 | 24,40 | 24,82 | 24,28 | 24,78 | 1,56% | 24.333,00 |
| 03.12.2025 | 24,44 | 24,60 | 24,10 | 24,40 | 0,00% | 37.303,00 |
| 02.12.2025 | 24,60 | 24,78 | 24,30 | 24,40 | -0,73% | 34.767,00 |
| 01.12.2025 | 24,14 | 24,60 | 23,96 | 24,58 | 0,49% | 40.604,00 |
| 28.11.2025 | 24,12 | 24,48 | 23,96 | 24,46 | 1,58% | 33.612,00 |
| 27.11.2025 | 23,88 | 24,24 | 23,86 | 24,08 | 0,84% | 34.981,00 |
| 26.11.2025 | 24,04 | 24,20 | 23,84 | 23,88 | -0,08% | 37.614,00 |
| 25.11.2025 | 23,92 | 24,00 | 23,62 | 23,90 | -0,58% | 47.947,00 |
| 24.11.2025 | 24,20 | 24,50 | 24,00 | 24,04 | 1,52% | 83.135,00 |
| 21.11.2025 | 23,00 | 23,68 | 22,96 | 23,68 | 4,13% | 65.552,00 |
| 20.11.2025 | 24,50 | 24,66 | 22,52 | 22,74 | -6,27% | 199.689,00 |
| 19.11.2025 | 25,18 | 25,40 | 23,76 | 24,26 | -8,93% | 222.618,00 |
| 18.11.2025 | 26,72 | 26,78 | 26,40 | 26,64 | -0,89% | 29.302,00 |
| 17.11.2025 | 27,04 | 27,14 | 26,72 | 26,88 | -0,52% | 33.108,00 |
| 14.11.2025 | 27,18 | 27,32 | 26,88 | 27,02 | -0,81% | 24.235,00 |
| 13.11.2025 | 27,62 | 27,94 | 27,14 | 27,24 | -1,23% | 31.453,00 |
| 12.11.2025 | 27,76 | 27,96 | 27,58 | 27,58 | -0,43% | 31.932,00 |
| 11.11.2025 | 27,54 | 27,76 | 27,52 | 27,70 | 0,73% | 15.172,00 |
| 10.11.2025 | 27,74 | 27,86 | 27,40 | 27,50 | 0,81% | 16.325,00 |
| 07.11.2025 | 27,34 | 27,44 | 27,04 | 27,28 | 0,00% | 31.321,00 |
| 06.11.2025 | 27,84 | 27,98 | 27,22 | 27,28 | -2,08% | 33.311,00 |
| 05.11.2025 | 28,00 | 28,28 | 27,86 | 27,86 | -1,49% | 34.840,00 |
| 04.11.2025 | 28,26 | 28,46 | 28,02 | 28,28 | -0,63% | 32.574,00 |
| 03.11.2025 | 28,60 | 29,06 | 28,40 | 28,46 | -0,21% | 17.582,00 |
| 31.10.2025 | 28,36 | 28,84 | 28,34 | 28,52 | 0,49% | 33.230,00 |
| 30.10.2025 | 28,46 | 28,80 | 28,26 | 28,38 | -0,42% | 25.311,00 |
| 29.10.2025 | 29,00 | 29,08 | 28,50 | 28,50 | -1,79% | 35.926,00 |
| 28.10.2025 | 29,48 | 29,78 | 29,02 | 29,02 | -1,69% | 44.435,00 |
| 27.10.2025 | 29,74 | 30,04 | 29,52 | 29,52 | -0,40% | 32.046,00 |
| 24.10.2025 | 29,84 | 29,88 | 29,48 | 29,64 | -0,47% | 25.322,00 |
| 23.10.2025 | 29,92 | 30,50 | 29,78 | 29,78 | -1,39% | 36.786,00 |
| 22.10.2025 | 29,60 | 30,58 | 29,40 | 30,20 | 1,00% | 131.514,00 |
| 21.10.2025 | 31,00 | 31,30 | 29,50 | 29,90 | -0,33% | 59.762,00 |
| 20.10.2025 | 30,18 | 30,58 | 29,88 | 30,00 | -0,20% | 56.011,00 |
| 17.10.2025 | 29,44 | 30,06 | 29,34 | 30,06 | 1,35% | 45.286,00 |
| 16.10.2025 | 29,30 | 29,80 | 29,28 | 29,66 | 1,37% | 27.944,00 |
| 15.10.2025 | 28,30 | 29,60 | 28,20 | 29,26 | 6,17% | 64.613,00 |
| 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 |