42,810€
-0,88%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 41,11 | 41,75 | 40,98 | 41,34 | -0,24% | - |
| 11.09.2025 | 40,49 | 41,48 | 40,47 | 41,44 | 2,35% | - |
| 10.09.2025 | 40,81 | 40,97 | 40,17 | 40,49 | -0,86% | - |
| 09.09.2025 | 41,49 | 41,85 | 40,84 | 40,84 | -1,52% | - |
| 08.09.2025 | 40,77 | 41,51 | 40,64 | 41,47 | 1,69% | - |
| 05.09.2025 | 39,79 | 40,85 | 39,79 | 40,78 | 2,54% | - |
| 04.09.2025 | 39,76 | 40,05 | 39,66 | 39,77 | 0,08% | - |
| 03.09.2025 | 39,43 | 40,09 | 39,34 | 39,74 | 0,76% | - |
| 02.09.2025 | 40,80 | 40,80 | 39,14 | 39,44 | -3,31% | - |
| 01.09.2025 | 40,65 | 41,04 | 40,61 | 40,79 | 0,32% | 21,00 |
| 29.08.2025 | 41,13 | 41,13 | 40,59 | 40,66 | -1,19% | 21,00 |
| 28.08.2025 | 40,74 | 41,50 | 40,74 | 41,15 | 1,01% | - |
| 27.08.2025 | 41,03 | 41,13 | 40,00 | 40,74 | -0,71% | 150,00 |
| 26.08.2025 | 41,17 | 41,39 | 40,78 | 41,03 | -0,34% | - |
| 25.08.2025 | 41,47 | 41,58 | 41,11 | 41,17 | -0,72% | - |
| 22.08.2025 | 40,50 | 41,62 | 40,28 | 41,47 | 2,37% | 4,00 |
| 21.08.2025 | 40,87 | 40,88 | 40,43 | 40,51 | -0,91% | - |
| 20.08.2025 | 41,46 | 41,65 | 40,71 | 40,88 | -1,42% | - |
| 19.08.2025 | 40,28 | 41,49 | 40,18 | 41,47 | 2,95% | - |
| 18.08.2025 | 40,42 | 40,48 | 40,05 | 40,28 | -0,25% | - |
| 15.08.2025 | 40,36 | 40,48 | 40,24 | 40,38 | 0,10% | - |
| 14.08.2025 | 40,26 | 40,44 | 40,06 | 40,34 | 0,07% | - |
| 13.08.2025 | 40,62 | 40,73 | 40,06 | 40,31 | -0,76% | 250,00 |
| 12.08.2025 | 39,73 | 40,64 | 39,73 | 40,62 | 2,27% | - |
| 11.08.2025 | 40,28 | 40,49 | 39,59 | 39,72 | -1,44% | - |
| 08.08.2025 | 40,29 | 40,54 | 39,83 | 40,30 | 0,02% | - |
| 07.08.2025 | 37,26 | 40,34 | 37,26 | 40,29 | 8,13% | - |
| 06.08.2025 | 36,08 | 37,88 | 35,69 | 37,26 | 3,44% | - |
| 05.08.2025 | 35,52 | 36,26 | 35,52 | 36,02 | 1,41% | - |
| 04.08.2025 | 35,62 | 35,94 | 35,52 | 35,52 | -0,06% | - |
| 01.08.2025 | 35,92 | 35,96 | 35,31 | 35,54 | -1,17% | - |
| 31.07.2025 | 37,28 | 37,39 | 35,96 | 35,96 | -3,39% | - |
| 30.07.2025 | 37,40 | 37,46 | 36,95 | 37,22 | -0,37% | - |
| 29.07.2025 | 37,18 | 37,69 | 37,14 | 37,36 | 0,97% | - |
| 28.07.2025 | 37,45 | 38,81 | 36,34 | 37,00 | -0,75% | 142,00 |
| 25.07.2025 | 35,17 | 37,94 | 35,11 | 37,28 | 6,70% | - |
| 24.07.2025 | 35,76 | 36,12 | 34,94 | 34,94 | -2,24% | 50,00 |
| 23.07.2025 | 34,46 | 35,87 | 34,32 | 35,74 | 4,32% | - |
| 22.07.2025 | 34,64 | 34,68 | 33,84 | 34,26 | -1,18% | - |
| 21.07.2025 | 34,62 | 35,29 | 34,54 | 34,67 | 0,84% | - |
| 18.07.2025 | 34,70 | 34,98 | 34,25 | 34,38 | -0,87% | - |
| 17.07.2025 | 34,28 | 35,22 | 34,28 | 34,68 | 1,11% | 2,00 |
| 16.07.2025 | 34,36 | 34,79 | 34,08 | 34,30 | -0,32% | - |
| 15.07.2025 | 34,10 | 34,85 | 34,08 | 34,41 | 0,91% | 2,00 |
| 14.07.2025 | 34,27 | 34,44 | 33,79 | 34,10 | -1,10% | 30,00 |
| 11.07.2025 | 35,54 | 35,54 | 34,32 | 34,48 | -2,76% | - |
| 10.07.2025 | 35,10 | 35,50 | 34,87 | 35,46 | 0,85% | - |
| 09.07.2025 | 35,00 | 35,86 | 34,78 | 35,16 | 0,51% | - |
| 08.07.2025 | 34,48 | 35,07 | 34,32 | 34,98 | 1,45% | - |
| 07.07.2025 | 34,86 | 34,88 | 34,35 | 34,48 | -0,98% | 72,00 |
| 04.07.2025 | 35,16 | 35,26 | 34,58 | 34,82 | -1,25% | - |
| 03.07.2025 | 35,08 | 35,45 | 34,79 | 35,26 | 0,51% | - |
| 02.07.2025 | 35,00 | 35,63 | 34,91 | 35,08 | 0,17% | - |
| 01.07.2025 | 35,32 | 35,37 | 34,74 | 35,02 | -0,91% | - |
| 30.06.2025 | 35,44 | 35,60 | 35,08 | 35,34 | -0,23% | - |