36,440€
-0,05%
Echtzeit-Aktienkurs INTERPUMP GRP EO 0,52
Bid:
Ask:
Aktienkurse zur INTERPUMP GRP EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 43,94 | 44,00 | 41,52 | 42,96 | -2,50% | - |
| 14.11.2024 | 42,40 | 44,10 | 41,44 | 44,06 | 3,92% | - |
| 13.11.2024 | 42,23 | 42,48 | 41,69 | 42,40 | 0,05% | - |
| 12.11.2024 | 42,89 | 43,20 | 42,38 | 42,38 | -2,03% | - |
| 11.11.2024 | 42,82 | 43,37 | 42,82 | 43,26 | 1,03% | - |
| 08.11.2024 | 43,36 | 43,52 | 42,36 | 42,82 | -1,25% | - |
| 07.11.2024 | 40,92 | 43,42 | 40,92 | 43,36 | 5,70% | 2,00 |
| 06.11.2024 | 41,14 | 42,85 | 40,92 | 41,02 | -1,72% | - |
| 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 |