24,260€
-0,90%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 24,53 | 24,67 | 24,38 | 24,49 | 0,04% | - |
| 20.04.2026 | 24,74 | 24,76 | 24,44 | 24,48 | -1,69% | 26.012,00 |
| 17.04.2026 | 24,22 | 25,06 | 24,22 | 24,90 | 3,41% | 42.033,00 |
| 16.04.2026 | 24,26 | 24,34 | 24,08 | 24,08 | -0,58% | 28.634,00 |
| 15.04.2026 | 24,46 | 24,46 | 24,02 | 24,22 | -0,98% | 42.022,00 |
| 14.04.2026 | 24,08 | 24,48 | 24,08 | 24,46 | 1,66% | 44.227,00 |
| 13.04.2026 | 23,60 | 24,10 | 23,48 | 24,06 | 0,67% | 35.681,00 |
| 10.04.2026 | 23,86 | 24,10 | 23,78 | 23,90 | 0,50% | 40.717,00 |
| 09.04.2026 | 24,10 | 24,18 | 23,52 | 23,78 | -2,86% | 53.643,00 |
| 08.04.2026 | 24,28 | 24,68 | 24,02 | 24,48 | 5,70% | 60.774,00 |
| 07.04.2026 | 23,72 | 24,00 | 23,06 | 23,16 | -1,45% | 50.833,00 |
| 02.04.2026 | 23,18 | 23,68 | 23,14 | 23,50 | 0,86% | 43.088,00 |
| 01.04.2026 | 23,58 | 23,68 | 23,04 | 23,30 | 2,01% | 38.933,00 |
| 31.03.2026 | 23,12 | 23,20 | 22,82 | 22,84 | -0,70% | 44.581,00 |
| 30.03.2026 | 22,70 | 23,12 | 22,64 | 23,00 | 1,41% | 112.063,00 |
| 27.03.2026 | 23,00 | 23,04 | 22,68 | 22,68 | -1,13% | 54.249,00 |
| 26.03.2026 | 22,80 | 23,28 | 22,78 | 22,94 | 0,35% | 50.214,00 |
| 25.03.2026 | 22,76 | 23,00 | 22,68 | 22,86 | 1,06% | 41.339,00 |
| 24.03.2026 | 22,68 | 23,00 | 22,26 | 22,62 | -0,18% | 32.766,00 |
| 23.03.2026 | 22,00 | 22,88 | 21,96 | 22,66 | 1,43% | 62.142,00 |
| 20.03.2026 | 22,58 | 22,68 | 22,30 | 22,34 | -0,27% | 68.770,00 |
| 19.03.2026 | 22,26 | 22,58 | 22,16 | 22,40 | -0,71% | 37.153,00 |
| 18.03.2026 | 22,88 | 23,00 | 22,42 | 22,56 | -1,48% | 35.779,00 |
| 17.03.2026 | 22,60 | 22,90 | 22,58 | 22,90 | 1,15% | 63.350,00 |
| 16.03.2026 | 22,74 | 22,82 | 22,46 | 22,64 | -0,26% | 46.989,00 |
| 13.03.2026 | 22,84 | 23,20 | 22,66 | 22,70 | -1,56% | 28.430,00 |
| 12.03.2026 | 23,60 | 23,60 | 22,94 | 23,06 | -3,03% | 30.850,00 |
| 11.03.2026 | 23,74 | 24,02 | 23,54 | 23,78 | 0,00% | 49.939,00 |
| 10.03.2026 | 23,40 | 23,88 | 23,22 | 23,78 | 3,03% | 63.132,00 |
| 09.03.2026 | 22,70 | 23,30 | 22,52 | 23,08 | 0,17% | 68.084,00 |
| 06.03.2026 | 22,90 | 23,60 | 22,90 | 23,04 | 1,23% | 59.391,00 |
| 05.03.2026 | 22,86 | 23,08 | 22,68 | 22,76 | -0,61% | 65.075,00 |
| 04.03.2026 | 22,84 | 23,44 | 22,72 | 22,90 | 0,88% | 79.259,00 |
| 03.03.2026 | 23,60 | 23,60 | 22,70 | 22,70 | -4,86% | 96.277,00 |
| 02.03.2026 | 24,00 | 24,10 | 23,72 | 23,86 | -3,48% | 50.548,00 |
| 27.02.2026 | 24,90 | 24,96 | 24,52 | 24,72 | -1,12% | 64.545,00 |
| 26.02.2026 | 24,40 | 25,28 | 24,38 | 25,00 | 2,88% | 54.129,00 |
| 25.02.2026 | 24,70 | 24,70 | 23,80 | 24,30 | -3,03% | 62.365,00 |
| 24.02.2026 | 24,88 | 25,34 | 24,85 | 25,06 | 0,72% | 46.505,00 |
| 23.02.2026 | 25,40 | 25,58 | 24,88 | 24,88 | -2,12% | 51.355,00 |
| 20.02.2026 | 24,76 | 25,42 | 24,60 | 25,42 | 2,83% | 110.290,00 |
| 19.02.2026 | 24,96 | 25,06 | 24,50 | 24,72 | -1,36% | 44.725,00 |
| 18.02.2026 | 25,12 | 25,26 | 24,60 | 25,06 | 0,00% | 48.311,00 |
| 17.02.2026 | 24,92 | 25,16 | 24,88 | 25,06 | 0,64% | 26.397,00 |
| 16.02.2026 | 25,08 | 25,38 | 24,90 | 24,90 | -0,08% | 39.269,00 |
| 13.02.2026 | 24,90 | 25,12 | 24,62 | 24,92 | -0,72% | 37.339,00 |
| 12.02.2026 | 25,04 | 25,10 | 24,74 | 25,10 | 0,56% | 48.580,00 |
| 11.02.2026 | 25,26 | 25,30 | 24,84 | 24,96 | -1,42% | 29.817,00 |
| 10.02.2026 | 25,00 | 25,42 | 24,86 | 25,32 | 1,93% | 70.175,00 |
| 09.02.2026 | 25,34 | 25,44 | 24,84 | 24,84 | -1,51% | 23.556,00 |
| 06.02.2026 | 25,14 | 25,22 | 24,46 | 25,22 | -0,47% | 55.254,00 |
| 05.02.2026 | 25,60 | 25,74 | 25,00 | 25,34 | -1,40% | 34.263,00 |
| 04.02.2026 | 24,96 | 25,74 | 24,76 | 25,70 | 2,55% | 38.461,00 |
| 03.02.2026 | 25,50 | 25,50 | 24,96 | 25,06 | -1,65% | 25.839,00 |
| 02.02.2026 | 25,68 | 25,86 | 25,38 | 25,48 | -0,70% | 26.068,00 |
| 30.01.2026 | 25,50 | 25,80 | 25,30 | 25,66 | 0,47% | 28.851,00 |
| 29.01.2026 | 25,88 | 26,12 | 25,42 | 25,54 | -0,62% | 29.886,00 |
| 28.01.2026 | 25,30 | 25,86 | 25,06 | 25,70 | 0,86% | 29.924,00 |
| 27.01.2026 | 26,00 | 26,00 | 25,40 | 25,48 | -1,55% | 58.548,00 |
| 26.01.2026 | 26,22 | 26,22 | 25,86 | 25,88 | -2,12% | 52.095,00 |
| 23.01.2026 | 25,30 | 26,44 | 25,10 | 26,44 | 1,93% | 57.758,00 |
| 22.01.2026 | 24,90 | 26,04 | 24,10 | 25,94 | 8,17% | 135.749,00 |
| 21.01.2026 | 24,06 | 24,38 | 23,84 | 23,98 | -0,33% | 80.450,00 |
| 20.01.2026 | 24,12 | 24,32 | 23,80 | 24,06 | -1,55% | 68.636,00 |
| 19.01.2026 | 25,06 | 25,08 | 24,44 | 24,44 | -4,23% | 50.751,00 |
| 16.01.2026 | 25,80 | 25,86 | 25,32 | 25,52 | -1,16% | 25.473,00 |
| 15.01.2026 | 26,10 | 26,28 | 25,52 | 25,82 | -1,22% | 22.588,00 |
| 14.01.2026 | 26,00 | 26,36 | 25,84 | 26,14 | 0,77% | 27.123,00 |
| 13.01.2026 | 25,90 | 26,16 | 25,68 | 25,94 | 0,62% | 24.347,00 |
| 12.01.2026 | 26,18 | 26,28 | 25,60 | 25,78 | -1,45% | 26.158,00 |
| 09.01.2026 | 25,46 | 26,22 | 25,46 | 26,16 | 2,99% | 46.987,00 |
| 08.01.2026 | 24,40 | 25,40 | 24,40 | 25,40 | 3,67% | 25.942,00 |
| 07.01.2026 | 25,30 | 25,30 | 24,24 | 24,50 | -2,70% | 56.656,00 |
| 06.01.2026 | 25,16 | 25,34 | 24,68 | 25,18 | 0,32% | 29.603,00 |
| 05.01.2026 | 25,08 | 25,52 | 24,90 | 25,10 | 0,08% | 30.672,00 |
| 02.01.2026 | 25,30 | 25,36 | 24,90 | 25,08 | -0,56% | 21.181,00 |
| 31.12.2025 | 25,16 | 25,30 | 25,10 | 25,22 | -0,32% | 14.457,00 |
| 30.12.2025 | 25,20 | 25,36 | 25,08 | 25,30 | 0,16% | 23.412,00 |
| 29.12.2025 | 24,80 | 25,34 | 24,80 | 25,26 | 1,53% | 30.217,00 |
| 24.12.2025 | 24,98 | 25,04 | 24,70 | 24,88 | 0,00% | 11.428,00 |
| 23.12.2025 | 25,28 | 25,50 | 24,84 | 24,88 | -1,66% | 31.040,00 |
| 22.12.2025 | 25,18 | 25,38 | 25,08 | 25,30 | 0,08% | 37.784,00 |
| 19.12.2025 | 25,30 | 25,42 | 25,00 | 25,28 | -0,63% | 106.601,00 |
| 18.12.2025 | 25,50 | 25,50 | 25,26 | 25,44 | -0,55% | 25.949,00 |
| 17.12.2025 | 25,40 | 25,58 | 25,10 | 25,58 | 0,39% | 25.193,00 |
| 16.12.2025 | 25,30 | 25,80 | 25,22 | 25,48 | 0,47% | 41.450,00 |
| 15.12.2025 | 25,16 | 25,46 | 25,04 | 25,36 | 0,79% | 34.265,00 |
| 12.12.2025 | 24,90 | 25,36 | 24,90 | 25,16 | 0,88% | 22.939,00 |
| 11.12.2025 | 24,84 | 24,98 | 24,66 | 24,94 | 0,24% | 26.101,00 |
| 10.12.2025 | 24,78 | 24,94 | 24,64 | 24,88 | 0,24% | 21.624,00 |
| 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% | 46.357,00 |
| 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% | 37.365,00 |