44,375€
-0,50%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,38 | 44,40 | 43,93 | 44,30 | -0,67% | - |
| 27.02.2025 | 44,50 | 45,55 | 44,20 | 44,60 | -0,22% | 40.108,00 |
| 26.02.2025 | 44,00 | 45,45 | 43,80 | 44,70 | 4,68% | 91.008,00 |
| 25.02.2025 | 42,60 | 42,85 | 42,30 | 42,70 | 0,00% | 35.248,00 |
| 24.02.2025 | 42,90 | 43,05 | 42,35 | 42,70 | -0,12% | 26.708,00 |
| 21.02.2025 | 41,25 | 42,75 | 41,25 | 42,75 | 3,76% | 44.939,00 |
| 20.02.2025 | 41,40 | 41,90 | 41,15 | 41,20 | -0,72% | 26.272,00 |
| 19.02.2025 | 42,20 | 42,25 | 41,45 | 41,50 | -1,89% | 31.206,00 |
| 18.02.2025 | 42,80 | 42,80 | 42,05 | 42,30 | -0,82% | 19.381,00 |
| 17.02.2025 | 42,80 | 42,90 | 42,35 | 42,65 | -0,58% | 21.413,00 |
| 14.02.2025 | 42,55 | 43,25 | 42,30 | 42,90 | 1,06% | 33.747,00 |
| 13.02.2025 | 41,80 | 42,55 | 41,80 | 42,45 | 2,54% | 28.248,00 |
| 12.02.2025 | 42,10 | 42,35 | 41,40 | 41,40 | -0,72% | 24.655,00 |
| 11.02.2025 | 41,90 | 42,10 | 41,55 | 41,70 | -0,83% | 19.478,00 |
| 10.02.2025 | 41,45 | 42,05 | 41,30 | 42,05 | 1,69% | 26.781,00 |
| 07.02.2025 | 42,90 | 42,90 | 41,20 | 41,35 | -3,16% | 30.048,00 |
| 06.02.2025 | 42,25 | 42,80 | 42,00 | 42,70 | 1,43% | 16.856,00 |
| 05.02.2025 | 42,60 | 42,70 | 42,00 | 42,10 | -1,52% | 19.727,00 |
| 04.02.2025 | 43,50 | 43,50 | 42,75 | 42,75 | -1,84% | 15.950,00 |
| 03.02.2025 | 43,05 | 43,60 | 42,75 | 43,55 | -1,02% | 32.571,00 |
| 31.01.2025 | 44,25 | 44,40 | 43,85 | 44,00 | -0,34% | 31.870,00 |
| 30.01.2025 | 43,90 | 44,30 | 43,50 | 44,15 | 1,26% | 15.527,00 |
| 29.01.2025 | 43,75 | 43,75 | 43,30 | 43,60 | -1,02% | 17.108,00 |
| 28.01.2025 | 43,75 | 44,40 | 43,75 | 44,05 | 0,69% | 25.154,00 |
| 27.01.2025 | 42,60 | 43,80 | 42,60 | 43,75 | 1,98% | 33.157,00 |
| 24.01.2025 | 42,75 | 44,45 | 42,70 | 42,90 | 1,30% | 73.540,00 |
| 23.01.2025 | 42,20 | 42,50 | 41,70 | 42,35 | 0,00% | 58.423,00 |
| 22.01.2025 | 41,80 | 42,55 | 41,50 | 42,35 | 0,36% | 36.237,00 |
| 21.01.2025 | 41,00 | 42,50 | 40,90 | 42,20 | 2,93% | 42.653,00 |
| 20.01.2025 | 41,20 | 41,45 | 40,90 | 41,00 | -0,24% | 29.704,00 |
| 17.01.2025 | 40,05 | 41,20 | 39,00 | 41,10 | 2,11% | 63.346,00 |
| 16.01.2025 | 40,25 | 40,55 | 39,85 | 40,25 | 1,64% | 51.248,00 |
| 15.01.2025 | 39,20 | 39,85 | 38,80 | 39,60 | 1,28% | 25.345,00 |
| 14.01.2025 | 39,60 | 39,70 | 39,00 | 39,10 | -0,64% | 18.740,00 |
| 13.01.2025 | 38,60 | 39,55 | 38,50 | 39,35 | 1,16% | 37.832,00 |
| 10.01.2025 | 39,70 | 39,70 | 38,75 | 38,90 | -2,02% | 36.852,00 |
| 09.01.2025 | 39,80 | 39,90 | 39,40 | 39,70 | -0,63% | 17.835,00 |
| 08.01.2025 | 40,60 | 40,60 | 39,70 | 39,95 | -1,60% | 17.940,00 |
| 07.01.2025 | 40,55 | 41,05 | 40,30 | 40,60 | 0,12% | 18.971,00 |
| 06.01.2025 | 39,70 | 40,95 | 39,70 | 40,55 | 2,01% | 25.478,00 |
| 03.01.2025 | 40,35 | 40,40 | 39,75 | 39,75 | -1,49% | 21.193,00 |
| 02.01.2025 | 40,80 | 40,90 | 39,85 | 40,35 | -1,10% | 19.204,00 |
| 31.12.2024 | 39,85 | 40,80 | 39,85 | 40,80 | 2,38% | 19.587,00 |
| 30.12.2024 | 40,25 | 40,45 | 39,85 | 39,85 | -1,12% | 18.499,00 |
| 27.12.2024 | 39,55 | 40,40 | 39,55 | 40,30 | 1,77% | 19.776,00 |
| 24.12.2024 | 39,95 | 40,10 | 39,60 | 39,60 | -0,63% | 13.509,00 |
| 23.12.2024 | 39,35 | 39,90 | 39,15 | 39,85 | 0,50% | 26.383,00 |
| 20.12.2024 | 39,45 | 39,65 | 39,10 | 39,65 | 0,51% | 24.305,00 |
| 19.12.2024 | 39,20 | 40,00 | 39,05 | 39,45 | -1,74% | 32.945,00 |
| 18.12.2024 | 40,30 | 40,30 | 39,85 | 40,15 | -0,12% | 26.864,00 |
| 17.12.2024 | 40,30 | 40,55 | 40,05 | 40,20 | -0,37% | 31.555,00 |
| 16.12.2024 | 40,20 | 40,95 | 39,75 | 40,35 | -0,49% | 31.106,00 |
| 13.12.2024 | 41,10 | 41,45 | 40,55 | 40,55 | -1,58% | 19.550,00 |
| 12.12.2024 | 41,50 | 41,55 | 40,70 | 41,20 | 0,00% | 24.087,00 |
| 11.12.2024 | 40,80 | 41,40 | 40,55 | 41,20 | 0,73% | 30.545,00 |
| 10.12.2024 | 41,30 | 41,30 | 40,75 | 40,90 | -1,21% | 26.913,00 |
| 09.12.2024 | 40,75 | 41,60 | 40,75 | 41,40 | 1,97% | 51.213,00 |
| 06.12.2024 | 39,95 | 40,90 | 39,95 | 40,60 | 1,50% | 34.334,00 |
| 05.12.2024 | 39,70 | 40,35 | 39,70 | 40,00 | 0,63% | 18.672,00 |
| 04.12.2024 | 39,20 | 39,95 | 39,20 | 39,75 | 1,27% | 21.404,00 |
| 03.12.2024 | 39,95 | 40,60 | 39,20 | 39,25 | -1,01% | 33.464,00 |
| 02.12.2024 | 39,10 | 39,80 | 39,00 | 39,65 | 0,25% | 32.236,00 |
| 29.11.2024 | 39,60 | 39,95 | 39,50 | 39,55 | -0,13% | 34.519,00 |
| 28.11.2024 | 39,75 | 39,90 | 39,35 | 39,60 | -0,13% | 30.492,00 |
| 27.11.2024 | 39,40 | 39,75 | 39,15 | 39,65 | 0,13% | 28.267,00 |
| 26.11.2024 | 39,80 | 40,25 | 39,45 | 39,60 | -1,49% | 35.232,00 |
| 25.11.2024 | 39,80 | 40,20 | 39,50 | 40,20 | 2,55% | 58.573,00 |
| 22.11.2024 | 38,65 | 39,50 | 38,50 | 39,20 | 1,42% | 36.024,00 |
| 21.11.2024 | 39,05 | 39,05 | 38,15 | 38,65 | -1,15% | 28.829,00 |
| 20.11.2024 | 38,90 | 39,30 | 38,40 | 39,10 | 0,51% | 40.659,00 |
| 19.11.2024 | 39,60 | 39,70 | 38,70 | 38,90 | -1,77% | 48.916,00 |
| 18.11.2024 | 40,50 | 41,00 | 39,45 | 39,60 | -1,25% | 35.702,00 |
| 15.11.2024 | 39,50 | 40,25 | 39,50 | 40,10 | 0,50% | 31.120,00 |
| 14.11.2024 | 39,75 | 39,95 | 39,25 | 39,90 | 0,38% | 36.702,00 |
| 13.11.2024 | 39,65 | 39,90 | 39,05 | 39,75 | 1,15% | 65.541,00 |
| 12.11.2024 | 40,20 | 40,25 | 39,25 | 39,30 | -3,44% | 41.360,00 |
| 11.11.2024 | 41,05 | 41,25 | 40,70 | 40,70 | 0,25% | 25.545,00 |
| 08.11.2024 | 41,60 | 41,90 | 40,55 | 40,60 | -2,40% | 34.332,00 |
| 07.11.2024 | 40,00 | 41,85 | 40,00 | 41,60 | 4,00% | 32.878,00 |
| 06.11.2024 | 40,75 | 41,45 | 40,00 | 40,00 | -1,11% | 47.966,00 |
| 05.11.2024 | 40,35 | 40,70 | 40,25 | 40,45 | 0,25% | 26.448,00 |
| 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 | 0,00% | 68.218,00 |
| 15.10.2024 | 43,10 | 43,20 | 41,00 | 41,00 | -4,98% | 55.035,00 |
| 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% | 24.255,00 |
| 10.10.2024 | 42,30 | 43,50 | 42,30 | 43,50 | 1,87% | 28.962,00 |
| 09.10.2024 | 42,75 | 43,15 | 42,40 | 42,70 | -0,35% | 16.895,00 |