39,575€
0,32%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 39,10 | 39,13 | 38,13 | 38,65 | -1,15% | - |
| 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 | -0,97% | 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 |