25,550€
-0,12%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,92 | 25,92 | 25,33 | 25,77 | 0,74% | - |
| 08.07.2026 | 26,90 | 26,90 | 25,38 | 25,58 | -2,62% | 78.338,00 |
| 07.07.2026 | 25,58 | 26,53 | 25,58 | 26,27 | 3,37% | 85.548,00 |
| 06.07.2026 | 25,75 | 25,96 | 25,24 | 25,41 | -1,11% | 66.702,00 |
| 03.07.2026 | 25,71 | 25,79 | 25,05 | 25,70 | -0,07% | 51.695,00 |
| 02.07.2026 | 24,86 | 25,89 | 24,86 | 25,71 | 4,16% | 69.754,00 |
| 01.07.2026 | 24,23 | 24,76 | 24,04 | 24,69 | 2,21% | 57.631,00 |
| 30.06.2026 | 24,29 | 24,36 | 23,91 | 24,15 | 0,16% | 97.403,00 |
| 29.06.2026 | 24,31 | 24,61 | 24,11 | 24,11 | -0,16% | 69.098,00 |
| 26.06.2026 | 24,48 | 24,72 | 23,68 | 24,15 | -1,25% | 64.882,00 |
| 25.06.2026 | 24,67 | 24,88 | 24,38 | 24,46 | -1,08% | 42.200,00 |
| 24.06.2026 | 24,04 | 24,76 | 24,04 | 24,72 | 3,10% | 44.578,00 |
| 23.06.2026 | 23,83 | 24,11 | 23,66 | 23,98 | 0,08% | 65.009,00 |
| 22.06.2026 | 24,38 | 24,44 | 23,87 | 23,96 | -1,49% | 55.440,00 |
| 19.06.2026 | 24,90 | 24,91 | 24,31 | 24,32 | -2,37% | 44.916,00 |
| 18.06.2026 | 24,82 | 25,09 | 24,21 | 24,91 | 0,00% | 65.518,00 |
| 17.06.2026 | 25,18 | 25,35 | 24,76 | 24,91 | -1,21% | 42.267,00 |
| 16.06.2026 | 25,24 | 25,37 | 24,78 | 25,22 | -0,15% | 53.063,00 |
| 15.06.2026 | 26,31 | 26,44 | 25,24 | 25,26 | -1,34% | 66.587,00 |
| 12.06.2026 | 25,51 | 26,13 | 25,39 | 25,60 | 1,97% | 82.697,00 |
| 11.06.2026 | 25,11 | 25,70 | 24,95 | 25,11 | -0,75% | 99.192,00 |
| 10.06.2026 | 25,31 | 25,62 | 24,95 | 25,30 | 0,91% | 163.232,00 |
| 09.06.2026 | 24,23 | 25,56 | 24,13 | 25,07 | 3,63% | 99.083,00 |
| 08.06.2026 | 23,91 | 24,46 | 23,64 | 24,19 | 0,39% | 103.151,00 |
| 05.06.2026 | 24,34 | 24,71 | 23,77 | 24,10 | -0,79% | 189.744,00 |
| 04.06.2026 | 24,29 | 24,61 | 24,17 | 24,29 | 1,03% | 121.487,00 |
| 03.06.2026 | 23,79 | 24,29 | 23,79 | 24,04 | 0,88% | 110.741,00 |
| 02.06.2026 | 23,16 | 24,67 | 23,11 | 23,83 | 3,22% | 167.541,00 |
| 01.06.2026 | 23,96 | 24,15 | 23,09 | 23,09 | -2,73% | 321.787,00 |
| 29.05.2026 | 23,39 | 23,92 | 23,14 | 23,73 | 2,80% | 131.540,00 |
| 28.05.2026 | 22,67 | 23,24 | 22,46 | 23,09 | 1,68% | 119.679,00 |
| 27.05.2026 | 21,81 | 22,86 | 21,73 | 22,71 | 4,20% | 81.333,00 |
| 26.05.2026 | 21,62 | 21,81 | 21,56 | 21,79 | 0,44% | 45.859,00 |
| 25.05.2026 | 21,71 | 21,94 | 21,66 | 21,70 | 0,35% | 49.938,00 |
| 22.05.2026 | 21,60 | 21,68 | 21,24 | 21,62 | 0,44% | 37.844,00 |
| 21.05.2026 | 21,51 | 21,70 | 21,26 | 21,52 | -0,09% | 48.134,00 |
| 20.05.2026 | 21,20 | 21,64 | 20,97 | 21,54 | 0,98% | 43.225,00 |
| 19.05.2026 | 21,24 | 21,56 | 21,24 | 21,33 | 0,18% | 44.462,00 |
| 18.05.2026 | 21,01 | 21,30 | 20,74 | 21,30 | 0,63% | 65.239,00 |
| 15.05.2026 | 21,26 | 21,41 | 21,09 | 21,16 | -1,77% | 33.124,00 |
| 14.05.2026 | 21,41 | 21,54 | 21,24 | 21,54 | 1,44% | 22.152,00 |
| 13.05.2026 | 21,35 | 21,43 | 21,24 | 21,24 | -0,80% | 34.557,00 |
| 12.05.2026 | 21,47 | 21,70 | 21,28 | 21,41 | -0,35% | 38.581,00 |
| 11.05.2026 | 21,96 | 22,06 | 21,31 | 21,49 | -2,17% | 41.071,00 |
| 08.05.2026 | 22,06 | 22,27 | 21,96 | 21,96 | -1,29% | 33.186,00 |
| 07.05.2026 | 22,91 | 22,97 | 22,25 | 22,25 | 0,26% | 52.275,00 |
| 06.05.2026 | 21,62 | 22,51 | 21,52 | 22,19 | 4,58% | 108.437,00 |
| 05.05.2026 | 21,31 | 21,70 | 21,09 | 21,22 | -4,13% | 65.813,00 |
| 04.05.2026 | 22,65 | 22,86 | 22,06 | 22,13 | -1,61% | 50.928,00 |
| 30.04.2026 | 22,29 | 22,72 | 22,17 | 22,50 | 0,17% | 43.903,00 |
| 29.04.2026 | 22,93 | 22,95 | 22,46 | 22,46 | -1,75% | 49.903,00 |
| 28.04.2026 | 23,01 | 23,26 | 22,86 | 22,86 | -0,66% | 36.338,00 |
| 27.04.2026 | 22,90 | 23,26 | 22,90 | 23,01 | 1,34% | 42.074,00 |
| 24.04.2026 | 22,76 | 23,03 | 22,27 | 22,71 | -0,67% | 55.645,00 |
| 23.04.2026 | 22,86 | 23,07 | 22,53 | 22,86 | 0,50% | 44.527,00 |
| 22.04.2026 | 22,88 | 23,11 | 22,61 | 22,74 | -2,05% | 64.424,00 |
| 21.04.2026 | 23,35 | 23,51 | 23,16 | 23,22 | -0,41% | 32.011,00 |
| 20.04.2026 | 23,56 | 23,58 | 23,28 | 23,31 | -1,69% | 26.012,00 |
| 17.04.2026 | 23,07 | 23,87 | 23,07 | 23,71 | 3,41% | 42.033,00 |
| 16.04.2026 | 23,11 | 23,18 | 22,93 | 22,93 | -0,58% | 28.634,00 |
| 15.04.2026 | 23,30 | 23,30 | 22,88 | 23,07 | -0,98% | 42.022,00 |
| 14.04.2026 | 22,93 | 23,31 | 22,93 | 23,30 | 1,66% | 44.227,00 |
| 13.04.2026 | 22,48 | 22,95 | 22,36 | 22,91 | 0,67% | 35.681,00 |
| 10.04.2026 | 22,72 | 22,95 | 22,65 | 22,76 | 0,50% | 40.717,00 |
| 09.04.2026 | 22,95 | 23,03 | 22,40 | 22,65 | -2,86% | 53.643,00 |
| 08.04.2026 | 23,12 | 23,51 | 22,88 | 23,31 | 5,70% | 60.774,00 |
| 07.04.2026 | 22,59 | 22,86 | 21,96 | 22,06 | -1,45% | 50.833,00 |
| 02.04.2026 | 22,08 | 22,55 | 22,04 | 22,38 | 0,86% | 43.088,00 |
| 01.04.2026 | 22,46 | 22,55 | 21,94 | 22,19 | 2,01% | 38.933,00 |
| 31.03.2026 | 22,02 | 22,10 | 21,73 | 21,75 | -0,70% | 44.581,00 |
| 30.03.2026 | 21,62 | 22,02 | 21,56 | 21,91 | 1,41% | 112.063,00 |
| 27.03.2026 | 21,91 | 21,94 | 21,60 | 21,60 | -1,14% | 54.249,00 |
| 26.03.2026 | 21,71 | 22,17 | 21,70 | 21,85 | 0,35% | 50.214,00 |
| 25.03.2026 | 21,68 | 21,91 | 21,60 | 21,77 | 1,06% | 41.339,00 |
| 24.03.2026 | 21,60 | 21,91 | 21,20 | 21,54 | -0,18% | 32.766,00 |
| 23.03.2026 | 20,95 | 21,79 | 20,91 | 21,58 | 1,43% | 62.142,00 |
| 20.03.2026 | 21,51 | 21,60 | 21,24 | 21,28 | -0,27% | 68.770,00 |
| 19.03.2026 | 21,20 | 21,51 | 21,11 | 21,33 | -0,71% | 37.152,00 |
| 18.03.2026 | 21,79 | 21,91 | 21,35 | 21,49 | -1,49% | 35.779,00 |
| 17.03.2026 | 21,52 | 21,81 | 21,51 | 21,81 | 1,15% | 63.178,00 |
| 16.03.2026 | 21,66 | 21,73 | 21,39 | 21,56 | -0,26% | 46.913,00 |
| 13.03.2026 | 21,75 | 22,10 | 21,58 | 21,62 | -1,56% | 28.430,00 |
| 12.03.2026 | 22,48 | 22,48 | 21,85 | 21,96 | -3,03% | 30.850,00 |
| 11.03.2026 | 22,61 | 22,88 | 22,42 | 22,65 | 0,00% | 49.939,00 |
| 10.03.2026 | 22,29 | 22,74 | 22,11 | 22,65 | 3,03% | 63.132,00 |
| 09.03.2026 | 21,62 | 22,19 | 21,45 | 21,98 | 0,17% | 68.084,00 |
| 06.03.2026 | 21,81 | 22,48 | 21,81 | 21,94 | 1,23% | 59.391,00 |
| 05.03.2026 | 21,77 | 21,98 | 21,60 | 21,68 | -0,61% | 65.075,00 |
| 04.03.2026 | 21,75 | 22,32 | 21,64 | 21,81 | 0,88% | 79.259,00 |
| 03.03.2026 | 22,48 | 22,48 | 21,62 | 21,62 | -4,86% | 96.277,00 |
| 02.03.2026 | 22,86 | 22,95 | 22,59 | 22,72 | -3,48% | 50.548,00 |
| 27.02.2026 | 23,71 | 23,77 | 23,35 | 23,54 | -1,12% | 64.545,00 |
| 26.02.2026 | 23,24 | 24,08 | 23,22 | 23,81 | 2,88% | 54.129,00 |
| 25.02.2026 | 23,52 | 23,52 | 22,67 | 23,14 | -3,03% | 62.365,00 |
| 24.02.2026 | 23,70 | 24,13 | 23,67 | 23,87 | 0,73% | 46.505,00 |
| 23.02.2026 | 24,19 | 24,36 | 23,70 | 23,70 | -2,13% | 51.355,00 |
| 20.02.2026 | 23,58 | 24,21 | 23,43 | 24,21 | 2,83% | 110.290,00 |
| 19.02.2026 | 23,77 | 23,87 | 23,33 | 23,54 | -1,36% | 44.725,00 |
| 18.02.2026 | 23,92 | 24,06 | 23,43 | 23,87 | 0,00% | 48.311,00 |
| 17.02.2026 | 23,73 | 23,96 | 23,70 | 23,87 | 0,65% | 26.397,00 |