33,590€
-1,50%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 37,18 | 37,22 | 36,96 | 37,06 | 0,05% | 16.194,00 |
| 27.05.2025 | 36,66 | 37,16 | 36,46 | 37,04 | 1,20% | 23.856,00 |
| 26.05.2025 | 36,62 | 36,98 | 36,44 | 36,60 | 0,99% | 15.253,00 |
| 23.05.2025 | 36,76 | 36,98 | 35,76 | 36,24 | -1,74% | 31.072,00 |
| 22.05.2025 | 36,64 | 36,88 | 36,30 | 36,88 | -0,59% | 26.151,00 |
| 21.05.2025 | 36,90 | 37,12 | 36,72 | 37,10 | -0,32% | 23.805,00 |
| 20.05.2025 | 37,16 | 37,36 | 36,88 | 37,22 | 0,16% | 27.144,00 |
| 19.05.2025 | 37,08 | 37,34 | 36,90 | 37,16 | -0,16% | 26.299,00 |
| 16.05.2025 | 37,30 | 37,60 | 36,88 | 37,22 | 0,76% | 23.279,00 |
| 15.05.2025 | 37,00 | 37,30 | 36,70 | 36,94 | -0,34% | 20.762,00 |
| 14.05.2025 | 38,10 | 38,12 | 37,00 | 37,07 | -2,52% | 37.695,00 |
| 13.05.2025 | 37,75 | 38,18 | 37,70 | 38,03 | 0,52% | 34.062,00 |
| 12.05.2025 | 36,63 | 38,40 | 36,51 | 37,83 | 4,56% | 63.680,00 |
| 09.05.2025 | 35,90 | 36,25 | 35,77 | 36,18 | 1,23% | 126.357,00 |
| 08.05.2025 | 35,42 | 36,13 | 35,28 | 35,74 | 1,77% | 23.867,00 |
| 07.05.2025 | 35,70 | 35,70 | 34,94 | 35,12 | -1,80% | 56.691,00 |
| 06.05.2025 | 35,97 | 36,19 | 35,65 | 35,77 | -0,57% | 34.233,00 |
| 05.05.2025 | 35,86 | 36,14 | 35,60 | 35,97 | 0,73% | 27.755,00 |
| 02.05.2025 | 35,01 | 35,79 | 35,00 | 35,71 | 2,66% | 51.738,00 |
| 30.04.2025 | 35,00 | 35,00 | 34,47 | 34,79 | -0,61% | 44.208,00 |
| 29.04.2025 | 35,51 | 35,68 | 34,88 | 35,00 | -1,41% | 33.245,00 |
| 28.04.2025 | 35,64 | 36,10 | 35,50 | 35,50 | -2,73% | 30.317,00 |
| 25.04.2025 | 37,06 | 37,17 | 36,32 | 36,50 | -1,30% | 36.320,00 |
| 24.04.2025 | 36,85 | 37,05 | 35,90 | 36,98 | 1,44% | 52.716,00 |
| 23.04.2025 | 34,94 | 36,73 | 34,77 | 36,45 | 5,65% | 67.174,00 |
| 22.04.2025 | 34,10 | 34,50 | 33,40 | 34,50 | 1,49% | 47.108,00 |
| 17.04.2025 | 33,28 | 34,12 | 33,13 | 34,00 | 0,97% | 44.718,00 |
| 16.04.2025 | 34,10 | 34,48 | 33,67 | 33,67 | -2,28% | 86.497,00 |
| 15.04.2025 | 35,10 | 35,50 | 34,16 | 34,46 | -4,86% | 96.555,00 |
| 14.04.2025 | 36,42 | 36,60 | 36,03 | 36,22 | 1,51% | 38.232,00 |
| 11.04.2025 | 36,05 | 36,13 | 34,98 | 35,68 | 0,11% | 35.676,00 |
| 10.04.2025 | 37,77 | 37,90 | 35,64 | 35,64 | 3,29% | 63.181,00 |
| 09.04.2025 | 34,38 | 34,80 | 33,88 | 34,50 | -2,57% | 59.092,00 |
| 08.04.2025 | 35,21 | 35,87 | 34,40 | 35,41 | 3,58% | 68.050,00 |
| 07.04.2025 | 32,72 | 35,85 | 32,00 | 34,19 | -5,04% | 119.582,00 |
| 04.04.2025 | 38,30 | 38,30 | 36,00 | 36,00 | -6,13% | 156.796,00 |
| 03.04.2025 | 40,00 | 40,20 | 38,30 | 38,35 | -5,31% | 92.148,00 |
| 02.04.2025 | 40,20 | 40,50 | 39,95 | 40,50 | 0,75% | 27.603,00 |
| 01.04.2025 | 40,35 | 40,50 | 39,75 | 40,20 | 1,39% | 47.713,00 |
| 31.03.2025 | 40,15 | 40,15 | 39,35 | 39,65 | -2,22% | 52.810,00 |
| 28.03.2025 | 40,85 | 40,90 | 40,15 | 40,55 | -0,98% | 33.068,00 |
| 27.03.2025 | 41,05 | 41,10 | 40,60 | 40,95 | -0,61% | 24.296,00 |
| 26.03.2025 | 41,15 | 41,45 | 40,95 | 41,20 | 0,49% | 24.184,00 |
| 25.03.2025 | 40,50 | 41,15 | 40,40 | 41,00 | 1,49% | 60.959,00 |
| 24.03.2025 | 40,65 | 40,80 | 40,00 | 40,40 | 0,00% | 56.021,00 |
| 21.03.2025 | 41,10 | 41,10 | 39,95 | 40,40 | -1,94% | 64.654,00 |
| 20.03.2025 | 41,55 | 41,55 | 41,10 | 41,20 | -0,84% | 16.337,00 |
| 19.03.2025 | 41,65 | 41,85 | 41,25 | 41,55 | -0,60% | 30.612,00 |
| 18.03.2025 | 42,20 | 42,70 | 41,40 | 41,80 | 0,00% | 78.095,00 |
| 17.03.2025 | 41,50 | 42,05 | 41,25 | 41,80 | 0,97% | 48.656,00 |
| 14.03.2025 | 41,15 | 41,50 | 40,80 | 41,40 | 1,22% | 51.792,00 |
| 13.03.2025 | 41,15 | 41,95 | 40,80 | 40,90 | -0,97% | 35.999,00 |
| 12.03.2025 | 41,75 | 42,10 | 41,25 | 41,30 | -0,60% | 32.822,00 |
| 11.03.2025 | 43,70 | 43,80 | 41,55 | 41,55 | -5,14% | 45.806,00 |
| 10.03.2025 | 42,80 | 44,20 | 42,40 | 43,80 | 2,94% | 38.069,00 |
| 07.03.2025 | 42,55 | 42,55 | 41,75 | 42,55 | -0,12% | 35.003,00 |
| 06.03.2025 | 43,90 | 44,15 | 42,60 | 42,60 | -2,85% | 49.988,00 |
| 05.03.2025 | 44,05 | 44,80 | 43,35 | 43,85 | 0,80% | 36.043,00 |
| 04.03.2025 | 44,15 | 44,50 | 43,20 | 43,50 | -1,92% | 42.673,00 |
| 03.03.2025 | 44,80 | 45,10 | 44,10 | 44,35 | -0,45% | 30.139,00 |
| 28.02.2025 | 44,25 | 44,55 | 43,90 | 44,55 | -0,11% | 63.726,00 |
| 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 |