49,530€
1,41%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 48,78 | 49,50 | 48,41 | 49,50 | 1,35% | - |
| 05.02.2026 | 48,79 | 49,35 | 48,46 | 48,84 | 0,16% | - |
| 04.02.2026 | 47,63 | 48,91 | 47,60 | 48,76 | 2,59% | - |
| 03.02.2026 | 49,44 | 49,64 | 47,32 | 47,53 | -3,69% | - |
| 02.02.2026 | 48,52 | 49,38 | 48,12 | 49,35 | 1,38% | - |
| 30.01.2026 | 48,75 | 49,30 | 48,10 | 48,68 | 0,14% | - |
| 29.01.2026 | 48,51 | 49,22 | 48,33 | 48,61 | 0,04% | - |
| 28.01.2026 | 45,84 | 49,38 | 45,83 | 48,59 | 4,29% | - |
| 27.01.2026 | 46,87 | 47,06 | 46,53 | 46,59 | -0,70% | - |
| 26.01.2026 | 47,01 | 47,03 | 46,43 | 46,92 | -0,23% | - |
| 23.01.2026 | 47,56 | 47,60 | 46,73 | 47,03 | -1,09% | - |
| 22.01.2026 | 47,17 | 48,10 | 46,80 | 47,55 | 0,78% | - |
| 21.01.2026 | 46,05 | 47,35 | 45,84 | 47,18 | 2,48% | - |
| 20.01.2026 | 46,83 | 46,84 | 45,94 | 46,04 | -1,67% | - |
| 19.01.2026 | 48,03 | 48,06 | 46,42 | 46,82 | -3,08% | - |
| 16.01.2026 | 48,06 | 48,47 | 47,67 | 48,31 | 0,44% | - |
| 15.01.2026 | 47,18 | 48,22 | 47,18 | 48,10 | 2,10% | - |
| 14.01.2026 | 46,26 | 47,22 | 46,07 | 47,11 | 1,75% | - |
| 13.01.2026 | 46,72 | 46,75 | 46,01 | 46,30 | -0,81% | - |
| 12.01.2026 | 47,58 | 47,64 | 46,58 | 46,68 | -1,89% | - |
| 09.01.2026 | 47,69 | 47,92 | 47,40 | 47,58 | -0,06% | - |
| 08.01.2026 | 47,02 | 47,64 | 46,73 | 47,61 | 1,15% | - |
| 07.01.2026 | 47,19 | 47,48 | 46,85 | 47,07 | -0,30% | 10,00 |
| 06.01.2026 | 46,80 | 47,25 | 46,16 | 47,21 | 0,90% | - |
| 05.01.2026 | 46,25 | 46,92 | 46,04 | 46,79 | 1,41% | - |
| 02.01.2026 | 46,59 | 46,88 | 45,74 | 46,14 | -0,82% | - |
| 30.12.2025 | 46,73 | 46,75 | 46,40 | 46,52 | -0,49% | - |
| 29.12.2025 | 46,00 | 46,80 | 45,85 | 46,75 | 1,81% | - |
| 23.12.2025 | 46,45 | 46,48 | 45,70 | 45,92 | -1,10% | - |
| 22.12.2025 | 46,55 | 46,78 | 45,89 | 46,43 | -0,45% | - |
| 19.12.2025 | 46,26 | 46,96 | 45,97 | 46,64 | 0,97% | - |
| 18.12.2025 | 45,70 | 46,49 | 45,70 | 46,19 | 1,12% | - |
| 17.12.2025 | 46,95 | 47,05 | 45,68 | 45,68 | -2,68% | - |
| 16.12.2025 | 46,69 | 47,19 | 46,56 | 46,94 | 0,32% | - |
| 15.12.2025 | 46,17 | 47,16 | 46,02 | 46,79 | 1,43% | - |
| 12.12.2025 | 45,69 | 46,97 | 45,46 | 46,13 | 1,03% | - |
| 11.12.2025 | 44,53 | 45,86 | 44,12 | 45,66 | 2,86% | - |
| 10.12.2025 | 44,90 | 44,96 | 43,79 | 44,39 | -1,27% | - |
| 09.12.2025 | 44,41 | 45,01 | 44,41 | 44,96 | 1,19% | - |
| 08.12.2025 | 45,08 | 45,34 | 44,43 | 44,43 | -1,46% | - |
| 05.12.2025 | 45,20 | 45,62 | 44,85 | 45,09 | -0,09% | - |
| 04.12.2025 | 43,60 | 45,33 | 43,60 | 45,13 | 3,51% | - |
| 03.12.2025 | 43,69 | 44,26 | 43,20 | 43,60 | -0,21% | - |
| 02.12.2025 | 44,10 | 44,16 | 43,48 | 43,69 | -1,11% | - |
| 01.12.2025 | 43,86 | 44,20 | 43,41 | 44,18 | 0,71% | - |
| 28.11.2025 | 43,44 | 44,06 | 43,44 | 43,87 | 0,94% | - |
| 27.11.2025 | 43,43 | 43,64 | 43,30 | 43,46 | -0,05% | - |
| 26.11.2025 | 43,76 | 43,96 | 43,12 | 43,48 | -0,59% | 2,00 |
| 25.11.2025 | 43,16 | 43,75 | 42,56 | 43,74 | 1,37% | - |
| 24.11.2025 | 41,98 | 43,24 | 41,96 | 43,15 | 3,13% | - |
| 21.11.2025 | 41,23 | 41,98 | 40,88 | 41,84 | 1,45% | - |
| 20.11.2025 | 42,36 | 42,65 | 41,22 | 41,24 | -2,27% | 150,00 |
| 19.11.2025 | 41,98 | 42,59 | 41,38 | 42,20 | 0,12% | 2,00 |
| 18.11.2025 | 41,77 | 42,21 | 41,19 | 42,15 | 0,79% | - |
| 17.11.2025 | 42,81 | 42,92 | 41,37 | 41,82 | -2,27% | - |
| 14.11.2025 | 43,26 | 43,34 | 41,84 | 42,79 | -0,93% | - |
| 13.11.2025 | 43,93 | 44,35 | 43,16 | 43,19 | -1,57% | - |
| 12.11.2025 | 43,87 | 44,33 | 43,72 | 43,88 | 0,00% | - |
| 11.11.2025 | 43,43 | 43,92 | 43,31 | 43,88 | 0,97% | - |
| 10.11.2025 | 42,73 | 43,60 | 42,73 | 43,46 | 2,28% | - |
| 07.11.2025 | 43,84 | 44,15 | 42,17 | 42,49 | -3,17% | - |
| 06.11.2025 | 44,66 | 44,66 | 43,77 | 43,88 | -1,77% | - |
| 05.11.2025 | 43,90 | 44,81 | 43,62 | 44,67 | 1,68% | - |
| 04.11.2025 | 43,87 | 44,19 | 43,12 | 43,93 | 0,14% | - |
| 03.11.2025 | 44,71 | 44,78 | 43,87 | 43,87 | -1,86% | 6,00 |
| 31.10.2025 | 42,81 | 45,70 | 42,75 | 44,70 | 4,37% | 700,00 |
| 30.10.2025 | 42,48 | 43,12 | 42,37 | 42,83 | 0,94% | - |
| 29.10.2025 | 42,21 | 42,66 | 42,02 | 42,43 | 0,45% | - |
| 28.10.2025 | 43,08 | 43,08 | 42,17 | 42,24 | -1,93% | - |
| 27.10.2025 | 42,89 | 43,13 | 42,49 | 43,07 | 0,35% | 25,00 |
| 24.10.2025 | 42,31 | 42,98 | 42,31 | 42,92 | 1,56% | 2,00 |
| 23.10.2025 | 41,85 | 42,56 | 41,73 | 42,26 | 1,29% | - |
| 22.10.2025 | 41,80 | 42,18 | 41,56 | 41,72 | -0,26% | - |
| 21.10.2025 | 41,81 | 41,96 | 41,16 | 41,83 | 0,05% | - |
| 20.10.2025 | 41,25 | 41,86 | 41,11 | 41,81 | 1,51% | - |
| 17.10.2025 | 41,25 | 41,25 | 40,28 | 41,19 | -0,10% | - |
| 16.10.2025 | 40,16 | 41,50 | 39,87 | 41,23 | 3,26% | - |
| 15.10.2025 | 39,40 | 40,28 | 39,38 | 39,93 | 1,35% | - |
| 14.10.2025 | 39,56 | 39,58 | 38,51 | 39,40 | -0,58% | - |
| 13.10.2025 | 38,52 | 39,80 | 38,51 | 39,63 | 3,10% | - |
| 10.10.2025 | 39,96 | 40,07 | 38,42 | 38,44 | -3,80% | - |
| 09.10.2025 | 39,98 | 40,37 | 39,86 | 39,96 | -0,08% | - |
| 08.10.2025 | 39,67 | 40,42 | 39,53 | 39,99 | 0,65% | - |
| 07.10.2025 | 40,03 | 40,32 | 39,65 | 39,73 | -0,75% | - |
| 06.10.2025 | 40,39 | 40,44 | 39,71 | 40,03 | -0,96% | - |
| 03.10.2025 | 40,13 | 40,59 | 39,87 | 40,42 | 0,60% | - |
| 02.10.2025 | 39,61 | 40,29 | 39,60 | 40,18 | 1,72% | - |
| 01.10.2025 | 39,01 | 39,55 | 38,71 | 39,50 | 1,26% | - |
| 30.09.2025 | 38,75 | 39,09 | 38,46 | 39,01 | 0,70% | - |
| 29.09.2025 | 38,62 | 39,60 | 38,62 | 38,74 | 0,31% | - |
| 26.09.2025 | 38,70 | 38,96 | 38,07 | 38,62 | -0,03% | - |
| 25.09.2025 | 39,50 | 39,65 | 38,37 | 38,63 | -2,18% | - |
| 24.09.2025 | 40,27 | 40,41 | 39,44 | 39,49 | -2,90% | - |
| 23.09.2025 | 39,80 | 40,71 | 39,77 | 40,67 | 2,13% | - |
| 22.09.2025 | 39,62 | 39,90 | 39,24 | 39,82 | 0,43% | - |
| 19.09.2025 | 40,18 | 40,24 | 38,72 | 39,65 | -1,34% | - |
| 18.09.2025 | 39,93 | 40,54 | 39,92 | 40,19 | 0,63% | - |
| 17.09.2025 | 40,28 | 40,47 | 39,37 | 39,94 | -0,79% | - |
| 16.09.2025 | 40,71 | 40,83 | 40,19 | 40,26 | -0,96% | - |
| 15.09.2025 | 41,13 | 41,75 | 40,61 | 40,65 | -1,67% | - |