27,820€
-0,93%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,12 | 28,50 | 26,97 | 27,82 | -0,93% | 950,00 |
| 10.04.2025 | 26,14 | 29,42 | 26,07 | 28,08 | 7,05% | 700,00 |
| 09.04.2025 | 27,33 | 27,39 | 25,51 | 26,23 | -4,20% | 1.100,00 |
| 08.04.2025 | 27,08 | 28,76 | 26,98 | 27,38 | 1,11% | - |
| 07.04.2025 | 28,45 | 28,95 | 26,07 | 27,08 | -6,43% | - |
| 04.04.2025 | 31,50 | 31,52 | 28,22 | 28,94 | -8,13% | 2,00 |
| 03.04.2025 | 32,62 | 33,00 | 31,45 | 31,50 | -4,55% | 62,00 |
| 02.04.2025 | 33,10 | 33,16 | 32,63 | 33,00 | -0,36% | - |
| 01.04.2025 | 32,60 | 33,38 | 32,54 | 33,12 | 1,60% | 4,00 |
| 31.03.2025 | 33,86 | 33,98 | 32,60 | 32,60 | -4,06% | 2,00 |
| 28.03.2025 | 35,01 | 35,01 | 33,85 | 33,98 | -1,45% | - |
| 27.03.2025 | 34,98 | 35,04 | 34,22 | 34,48 | -1,60% | - |
| 26.03.2025 | 35,36 | 35,59 | 34,92 | 35,04 | -0,90% | 15,00 |
| 25.03.2025 | 35,17 | 35,67 | 35,02 | 35,36 | 0,34% | 3,00 |
| 24.03.2025 | 35,28 | 35,69 | 35,09 | 35,24 | 0,06% | - |
| 21.03.2025 | 35,72 | 35,80 | 35,08 | 35,22 | -1,62% | - |
| 20.03.2025 | 36,00 | 36,27 | 35,51 | 35,80 | -0,61% | - |
| 19.03.2025 | 36,36 | 36,36 | 35,88 | 36,02 | -0,88% | - |
| 18.03.2025 | 35,96 | 36,73 | 35,94 | 36,34 | 1,06% | 2,00 |
| 17.03.2025 | 35,52 | 36,38 | 35,50 | 35,96 | 1,07% | - |
| 14.03.2025 | 35,54 | 35,72 | 35,12 | 35,58 | 0,45% | - |
| 13.03.2025 | 35,96 | 36,02 | 35,36 | 35,42 | -1,67% | - |
| 12.03.2025 | 35,64 | 36,30 | 35,54 | 36,02 | 1,35% | - |
| 11.03.2025 | 36,09 | 36,36 | 35,51 | 35,54 | -1,36% | 90,00 |
| 10.03.2025 | 36,94 | 37,04 | 36,03 | 36,03 | -2,62% | - |
| 07.03.2025 | 36,24 | 37,21 | 35,94 | 37,00 | 1,98% | - |
| 06.03.2025 | 36,12 | 36,72 | 36,06 | 36,28 | 0,44% | - |
| 05.03.2025 | 34,44 | 36,25 | 34,36 | 36,12 | 5,12% | 2,00 |
| 04.03.2025 | 36,00 | 36,02 | 34,31 | 34,36 | -4,56% | - |
| 03.03.2025 | 36,57 | 36,78 | 36,00 | 36,00 | -1,26% | - |
| 28.02.2025 | 36,35 | 36,76 | 36,10 | 36,46 | 0,00% | 64,00 |
| 27.02.2025 | 37,02 | 37,08 | 36,17 | 36,46 | -1,51% | - |
| 26.02.2025 | 37,06 | 37,59 | 36,99 | 37,02 | 0,05% | 7,00 |
| 25.02.2025 | 37,76 | 37,78 | 36,92 | 37,00 | -1,80% | - |
| 24.02.2025 | 38,14 | 38,16 | 37,33 | 37,68 | -0,48% | 2,00 |
| 21.02.2025 | 37,96 | 38,22 | 37,76 | 37,86 | -0,26% | 5,00 |
| 20.02.2025 | 38,30 | 38,77 | 37,96 | 37,96 | -0,84% | - |
| 19.02.2025 | 38,76 | 39,23 | 38,28 | 38,28 | -1,24% | - |
| 18.02.2025 | 38,20 | 39,38 | 37,92 | 38,76 | 1,47% | 30,00 |
| 17.02.2025 | 39,40 | 39,46 | 37,33 | 38,20 | -3,14% | 21,00 |
| 14.02.2025 | 47,06 | 47,37 | 38,72 | 39,44 | -16,30% | 61,00 |
| 13.02.2025 | 45,94 | 47,12 | 45,56 | 47,12 | 3,06% | - |
| 12.02.2025 | 45,20 | 45,72 | 45,08 | 45,72 | 1,15% | - |
| 11.02.2025 | 45,26 | 45,40 | 44,96 | 45,20 | -0,13% | - |
| 10.02.2025 | 44,34 | 45,26 | 44,18 | 45,26 | 2,44% | - |
| 07.02.2025 | 45,02 | 45,38 | 44,18 | 44,18 | -2,00% | - |
| 06.02.2025 | 44,44 | 45,08 | 44,08 | 45,08 | 1,44% | - |
| 05.02.2025 | 44,22 | 44,44 | 43,46 | 44,44 | 0,50% | - |
| 04.02.2025 | 44,60 | 44,76 | 44,12 | 44,22 | -0,85% | - |
| 03.02.2025 | 44,62 | 45,74 | 43,92 | 44,60 | -2,45% | - |
| 31.01.2025 | 45,38 | 45,98 | 45,13 | 45,72 | 0,75% | - |
| 30.01.2025 | 45,50 | 46,08 | 44,52 | 45,38 | -0,13% | 46,00 |
| 29.01.2025 | 45,77 | 46,01 | 45,44 | 45,44 | -0,48% | - |
| 28.01.2025 | 44,90 | 45,71 | 44,82 | 45,66 | 1,47% | - |
| 27.01.2025 | 45,27 | 45,54 | 44,26 | 45,00 | -1,19% | - |
| 24.01.2025 | 44,78 | 45,82 | 44,78 | 45,54 | 1,70% | - |
| 23.01.2025 | 45,10 | 45,18 | 44,48 | 44,78 | -0,71% | - |
| 22.01.2025 | 44,40 | 45,24 | 44,33 | 45,10 | 1,58% | - |
| 21.01.2025 | 43,97 | 44,45 | 43,92 | 44,40 | 0,50% | - |
| 20.01.2025 | 44,52 | 44,56 | 44,11 | 44,18 | -0,63% | - |
| 17.01.2025 | 43,58 | 44,46 | 43,58 | 44,46 | 1,88% | - |
| 16.01.2025 | 43,01 | 43,65 | 42,89 | 43,64 | 1,72% | - |
| 15.01.2025 | 42,52 | 43,30 | 42,46 | 42,90 | 0,89% | - |
| 14.01.2025 | 42,38 | 42,90 | 42,00 | 42,52 | 0,71% | - |
| 13.01.2025 | 42,84 | 42,84 | 41,84 | 42,22 | -1,45% | - |
| 10.01.2025 | 43,76 | 43,90 | 42,68 | 42,84 | -2,10% | - |
| 09.01.2025 | 43,32 | 43,93 | 43,15 | 43,76 | 0,88% | - |
| 08.01.2025 | 44,20 | 44,20 | 43,22 | 43,38 | -1,72% | - |
| 07.01.2025 | 43,98 | 44,14 | 43,61 | 44,14 | 0,46% | - |
| 06.01.2025 | 42,64 | 44,06 | 42,43 | 43,94 | 3,44% | - |
| 03.01.2025 | 43,34 | 43,38 | 42,48 | 42,48 | -1,85% | - |
| 02.01.2025 | 42,64 | 43,28 | 42,39 | 43,28 | 1,50% | - |
| 30.12.2024 | 43,16 | 43,16 | 42,58 | 42,64 | -1,20% | - |
| 27.12.2024 | 42,46 | 43,16 | 42,37 | 43,16 | 1,77% | - |
| 23.12.2024 | 42,88 | 42,98 | 42,34 | 42,41 | -0,96% | - |
| 20.12.2024 | 42,54 | 42,92 | 41,74 | 42,82 | 0,66% | - |
| 19.12.2024 | 44,68 | 44,68 | 42,49 | 42,54 | -4,79% | - |
| 18.12.2024 | 44,36 | 44,87 | 44,36 | 44,68 | 0,59% | - |
| 17.12.2024 | 45,34 | 45,34 | 44,36 | 44,42 | -2,03% | - |
| 16.12.2024 | 45,28 | 45,45 | 44,53 | 45,34 | 0,27% | - |
| 13.12.2024 | 45,64 | 46,19 | 45,03 | 45,22 | -0,92% | - |
| 12.12.2024 | 45,94 | 46,18 | 45,58 | 45,64 | -0,78% | - |
| 11.12.2024 | 45,30 | 46,06 | 45,07 | 46,00 | 1,55% | - |
| 10.12.2024 | 45,35 | 45,84 | 45,14 | 45,30 | -0,22% | - |
| 09.12.2024 | 45,54 | 45,81 | 45,18 | 45,40 | -0,18% | - |
| 06.12.2024 | 45,03 | 45,65 | 45,03 | 45,48 | 0,75% | - |
| 05.12.2024 | 45,18 | 45,25 | 44,72 | 45,14 | -0,09% | - |
| 04.12.2024 | 44,74 | 45,23 | 44,74 | 45,18 | 0,85% | - |
| 03.12.2024 | 44,06 | 44,95 | 44,00 | 44,80 | 1,68% | - |
| 02.12.2024 | 43,90 | 44,70 | 43,80 | 44,06 | -0,14% | - |
| 29.11.2024 | 43,80 | 44,23 | 43,70 | 44,12 | 0,59% | - |
| 28.11.2024 | 43,26 | 44,06 | 43,20 | 43,86 | 1,39% | - |
| 27.11.2024 | 43,10 | 43,30 | 42,80 | 43,26 | 0,46% | - |
| 26.11.2024 | 43,62 | 43,88 | 42,62 | 43,06 | -2,00% | - |
| 25.11.2024 | 42,60 | 43,98 | 42,50 | 43,94 | 3,15% | - |
| 22.11.2024 | 41,98 | 42,84 | 41,92 | 42,60 | 1,48% | - |
| 21.11.2024 | 41,80 | 42,11 | 41,58 | 41,98 | 0,31% | - |
| 20.11.2024 | 41,66 | 41,98 | 41,46 | 41,85 | 0,82% | - |
| 19.11.2024 | 41,89 | 42,09 | 40,71 | 41,51 | -0,91% | - |
| 18.11.2024 | 42,96 | 43,06 | 41,84 | 41,89 | -2,49% | - |