41,740€
1,93%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,90 | 41,74 | 40,86 | 41,74 | 1,93% | - |
| 04.11.2024 | 41,43 | 41,66 | 40,90 | 40,95 | -1,47% | - |
| 01.11.2024 | 40,89 | 41,62 | 40,74 | 41,56 | 1,64% | - |
| 31.10.2024 | 40,70 | 40,91 | 40,25 | 40,89 | 0,47% | - |
| 30.10.2024 | 40,94 | 41,12 | 40,43 | 40,70 | -1,07% | - |
| 29.10.2024 | 40,63 | 41,69 | 40,63 | 41,14 | 1,26% | - |
| 28.10.2024 | 40,63 | 40,63 | 40,63 | 40,63 | 0,00% | - |
| 25.10.2024 | 40,42 | 41,02 | 40,22 | 40,63 | -0,07% | - |
| 24.10.2024 | 40,60 | 41,22 | 40,60 | 40,66 | 0,05% | 105,00 |
| 23.10.2024 | 40,86 | 41,28 | 40,37 | 40,64 | -0,44% | - |
| 22.10.2024 | 40,86 | 40,96 | 40,26 | 40,82 | -0,10% | - |
| 21.10.2024 | 41,32 | 41,52 | 40,65 | 40,86 | -1,11% | - |
| 18.10.2024 | 41,20 | 41,86 | 41,10 | 41,32 | 0,17% | - |
| 17.10.2024 | 40,72 | 41,45 | 40,62 | 41,25 | 1,30% | - |
| 16.10.2024 | 41,42 | 41,47 | 40,62 | 40,72 | -1,69% | - |
| 15.10.2024 | 41,44 | 41,81 | 41,04 | 41,42 | -0,05% | - |
| 14.10.2024 | 40,94 | 41,59 | 40,80 | 41,44 | 1,32% | - |
| 11.10.2024 | 40,54 | 41,11 | 40,46 | 40,90 | 0,89% | - |
| 10.10.2024 | 41,06 | 41,06 | 40,31 | 40,54 | -1,27% | - |
| 09.10.2024 | 41,15 | 41,15 | 40,61 | 41,06 | -0,10% | - |
| 08.10.2024 | 40,90 | 41,19 | 40,55 | 41,10 | -0,12% | - |
| 07.10.2024 | 41,40 | 41,68 | 40,51 | 41,15 | -0,31% | 1.500,00 |
| 04.10.2024 | 41,22 | 41,58 | 41,01 | 41,28 | 0,39% | - |
| 03.10.2024 | 41,86 | 41,86 | 40,94 | 41,12 | -1,91% | - |
| 02.10.2024 | 41,52 | 42,41 | 41,12 | 41,92 | 1,21% | - |
| 01.10.2024 | 41,88 | 42,39 | 41,41 | 41,42 | -1,10% | - |
| 30.09.2024 | 42,60 | 42,66 | 41,73 | 41,88 | -1,34% | - |
| 27.09.2024 | 41,12 | 42,52 | 41,06 | 42,45 | 3,23% | 3,00 |
| 26.09.2024 | 39,89 | 41,43 | 39,66 | 41,12 | 3,60% | - |
| 25.09.2024 | 39,63 | 39,98 | 39,30 | 39,69 | 0,15% | - |
| 24.09.2024 | 39,48 | 40,00 | 39,20 | 39,63 | 0,48% | - |
| 23.09.2024 | 38,85 | 39,48 | 38,66 | 39,44 | 1,52% | - |
| 20.09.2024 | 40,09 | 40,18 | 38,81 | 38,85 | -3,19% | 35,00 |
| 19.09.2024 | 39,11 | 40,33 | 38,82 | 40,13 | 3,37% | - |
| 18.09.2024 | 38,89 | 39,09 | 38,50 | 38,82 | -0,18% | - |
| 17.09.2024 | 38,53 | 39,05 | 38,24 | 38,89 | 1,04% | - |
| 16.09.2024 | 38,66 | 38,70 | 38,06 | 38,49 | -0,34% | - |
| 13.09.2024 | 38,42 | 38,68 | 38,18 | 38,62 | 0,63% | - |
| 12.09.2024 | 38,21 | 38,61 | 37,68 | 38,38 | 0,34% | 16,00 |
| 11.09.2024 | 37,79 | 38,54 | 37,49 | 38,25 | 0,95% | - |
| 10.09.2024 | 38,06 | 38,27 | 37,62 | 37,89 | -1,04% | - |
| 09.09.2024 | 37,51 | 38,29 | 37,38 | 38,29 | 2,93% | - |
| 06.09.2024 | 38,04 | 38,22 | 37,15 | 37,20 | -2,21% | - |
| 05.09.2024 | 37,93 | 38,37 | 37,86 | 38,04 | 0,16% | - |
| 04.09.2024 | 38,39 | 38,66 | 37,76 | 37,98 | -1,66% | - |
| 03.09.2024 | 39,36 | 39,54 | 38,49 | 38,62 | -1,88% | - |
| 02.09.2024 | 39,83 | 39,83 | 38,96 | 39,36 | -1,28% | 2,00 |
| 30.08.2024 | 39,03 | 39,93 | 39,03 | 39,87 | 2,26% | - |
| 29.08.2024 | 38,40 | 39,26 | 38,31 | 38,99 | 1,64% | - |
| 28.08.2024 | 38,39 | 38,66 | 38,26 | 38,36 | 0,03% | - |
| 27.08.2024 | 38,33 | 38,53 | 38,22 | 38,35 | 0,05% | - |
| 26.08.2024 | 38,51 | 38,60 | 38,18 | 38,33 | -0,73% | - |
| 23.08.2024 | 38,27 | 38,72 | 37,95 | 38,61 | 0,89% | - |
| 22.08.2024 | 38,35 | 38,56 | 38,09 | 38,27 | -0,21% | - |
| 21.08.2024 | 38,08 | 38,47 | 37,91 | 38,35 | 0,95% | - |
| 20.08.2024 | 38,55 | 38,89 | 37,91 | 37,99 | -1,35% | 17,00 |
| 19.08.2024 | 38,11 | 38,55 | 38,07 | 38,51 | 1,05% | - |
| 16.08.2024 | 38,08 | 38,56 | 37,22 | 38,11 | 0,18% | - |
| 15.08.2024 | 37,51 | 38,08 | 37,22 | 38,04 | 1,66% | - |
| 14.08.2024 | 37,16 | 37,62 | 36,91 | 37,42 | 0,70% | - |
| 13.08.2024 | 37,58 | 37,69 | 36,61 | 37,16 | -0,88% | - |
| 12.08.2024 | 37,19 | 37,65 | 37,00 | 37,49 | 1,16% | - |
| 09.08.2024 | 37,00 | 37,24 | 36,82 | 37,06 | 0,16% | - |
| 08.08.2024 | 36,56 | 37,47 | 36,39 | 37,00 | 1,68% | - |
| 07.08.2024 | 36,88 | 37,75 | 35,18 | 36,39 | -1,22% | - |
| 06.08.2024 | 37,54 | 37,85 | 36,40 | 36,84 | -1,50% | - |
| 05.08.2024 | 37,59 | 37,59 | 36,13 | 37,40 | -0,27% | - |
| 02.08.2024 | 38,42 | 38,72 | 37,14 | 37,50 | -3,43% | - |
| 01.08.2024 | 40,38 | 40,38 | 38,62 | 38,83 | -3,72% | - |
| 31.07.2024 | 39,61 | 40,52 | 39,61 | 40,33 | 2,05% | - |
| 30.07.2024 | 39,96 | 40,06 | 39,21 | 39,52 | -1,10% | - |
| 29.07.2024 | 40,34 | 40,34 | 39,53 | 39,96 | -0,57% | - |
| 26.07.2024 | 39,50 | 40,29 | 39,20 | 40,19 | 1,75% | - |
| 25.07.2024 | 42,30 | 42,34 | 38,82 | 39,50 | -6,95% | 465,00 |
| 24.07.2024 | 42,69 | 42,80 | 42,15 | 42,45 | -0,66% | - |
| 23.07.2024 | 42,63 | 42,87 | 42,25 | 42,73 | 0,21% | - |
| 22.07.2024 | 42,01 | 42,96 | 41,96 | 42,64 | 1,50% | - |
| 19.07.2024 | 42,70 | 42,80 | 41,78 | 42,01 | -1,85% | - |
| 18.07.2024 | 42,46 | 42,87 | 41,73 | 42,80 | 0,90% | - |
| 17.07.2024 | 42,53 | 42,62 | 42,10 | 42,42 | -0,26% | 35,00 |
| 16.07.2024 | 42,43 | 42,53 | 41,44 | 42,53 | 0,24% | - |
| 15.07.2024 | 42,92 | 42,98 | 42,33 | 42,43 | -1,14% | - |
| 12.07.2024 | 42,64 | 43,27 | 42,34 | 42,92 | 0,87% | 2,00 |
| 11.07.2024 | 41,99 | 42,70 | 41,71 | 42,55 | 1,33% | - |
| 10.07.2024 | 40,99 | 41,99 | 40,90 | 41,99 | 2,44% | - |
| 09.07.2024 | 41,39 | 41,68 | 40,83 | 40,99 | -0,97% | - |
| 08.07.2024 | 41,98 | 42,18 | 41,21 | 41,39 | -1,41% | - |
| 05.07.2024 | 42,12 | 42,40 | 41,84 | 41,98 | -0,45% | - |
| 04.07.2024 | 41,60 | 42,17 | 41,48 | 42,17 | 1,25% | - |
| 03.07.2024 | 41,41 | 41,69 | 41,16 | 41,65 | 0,82% | - |
| 02.07.2024 | 41,00 | 41,36 | 40,40 | 41,31 | 0,39% | - |
| 01.07.2024 | 41,73 | 42,35 | 40,90 | 41,15 | -1,51% | - |
| 28.06.2024 | 41,47 | 41,78 | 41,38 | 41,78 | 0,75% | - |
| 27.06.2024 | 41,14 | 41,48 | 40,69 | 41,47 | 0,68% | - |
| 26.06.2024 | 42,06 | 42,16 | 40,84 | 41,19 | -1,84% | - |
| 25.06.2024 | 42,52 | 42,72 | 41,64 | 41,96 | -1,20% | - |
| 24.06.2024 | 41,78 | 42,72 | 41,57 | 42,47 | 1,53% | - |
| 21.06.2024 | 42,02 | 42,04 | 41,54 | 41,83 | -0,45% | - |
| 20.06.2024 | 41,23 | 42,06 | 41,11 | 42,02 | 1,92% | - |
| 19.06.2024 | 41,04 | 41,29 | 40,99 | 41,23 | 0,22% | - |