36,630€
0,11%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 36,57 | 36,64 | 36,55 | 36,57 | -0,05% | - |
| 20.10.2026 | 36,55 | 36,76 | 36,04 | 36,59 | -0,03% | - |
| 19.10.2026 | 36,87 | 37,17 | 36,40 | 36,60 | -1,24% | - |
| 16.10.2026 | 36,20 | 37,21 | 36,17 | 37,06 | 2,60% | - |
| 15.10.2026 | 35,72 | 36,13 | 34,95 | 36,12 | 1,12% | - |
| 14.10.2026 | 36,16 | 36,62 | 35,67 | 35,72 | -0,67% | - |
| 13.10.2026 | 35,62 | 36,33 | 35,58 | 35,96 | 0,98% | - |
| 12.10.2026 | 36,23 | 36,66 | 35,60 | 35,61 | -1,66% | - |
| 09.10.2026 | 35,38 | 36,86 | 35,37 | 36,21 | 2,58% | - |
| 08.10.2026 | 36,06 | 36,06 | 35,12 | 35,30 | -2,13% | - |
| 07.10.2026 | 36,91 | 37,01 | 36,02 | 36,07 | -2,62% | - |
| 06.10.2026 | 35,72 | 37,87 | 35,66 | 37,04 | 3,96% | - |
| 05.10.2026 | 35,44 | 35,90 | 35,20 | 35,63 | 0,31% | - |
| 02.10.2026 | 35,55 | 35,98 | 35,36 | 35,52 | 0,37% | - |
| 01.10.2026 | 36,37 | 36,76 | 35,31 | 35,39 | -2,67% | - |
| 30.09.2026 | 36,35 | 36,68 | 36,05 | 36,36 | 0,97% | - |
| 29.09.2026 | 35,42 | 36,55 | 35,42 | 36,01 | 0,59% | - |
| 28.09.2026 | 35,49 | 36,04 | 35,48 | 35,80 | 0,34% | - |
| 25.09.2026 | 35,60 | 35,86 | 35,39 | 35,68 | 0,20% | 1,00 |
| 24.09.2026 | 35,46 | 35,93 | 35,37 | 35,61 | 0,25% | - |
| 23.09.2026 | 36,19 | 36,25 | 35,35 | 35,52 | -1,80% | - |
| 22.09.2026 | 35,83 | 36,35 | 35,52 | 36,17 | 0,95% | - |
| 21.09.2026 | 35,49 | 36,12 | 35,28 | 35,83 | 1,82% | - |
| 18.09.2026 | 34,74 | 35,31 | 34,72 | 35,19 | 1,12% | - |
| 17.09.2026 | 34,59 | 35,02 | 34,53 | 34,80 | 0,67% | - |
| 16.09.2026 | 34,68 | 34,80 | 34,26 | 34,57 | 0,32% | - |
| 15.09.2026 | 33,70 | 34,52 | 33,64 | 34,46 | 2,26% | - |
| 14.09.2026 | 35,13 | 35,13 | 33,62 | 33,70 | -4,02% | - |
| 11.09.2026 | 35,21 | 35,51 | 34,83 | 35,11 | -0,40% | - |
| 10.09.2026 | 36,86 | 36,86 | 35,07 | 35,25 | -3,95% | - |
| 09.09.2026 | 36,85 | 36,93 | 35,98 | 36,70 | -0,46% | - |
| 08.09.2026 | 36,79 | 37,27 | 36,50 | 36,87 | 0,19% | - |
| 07.09.2026 | 36,31 | 36,94 | 36,17 | 36,80 | 1,43% | - |
| 04.09.2026 | 36,69 | 36,72 | 36,25 | 36,28 | -1,09% | - |
| 03.09.2026 | 35,88 | 36,94 | 35,76 | 36,68 | 2,29% | - |
| 02.09.2026 | 36,36 | 36,60 | 35,83 | 35,86 | -1,48% | - |
| 01.09.2026 | 37,46 | 37,54 | 36,28 | 36,40 | -2,67% | - |
| 31.08.2026 | 37,43 | 38,04 | 37,39 | 37,40 | -0,37% | - |
| 28.08.2026 | 37,86 | 38,05 | 37,48 | 37,54 | -0,24% | 150,00 |
| 27.08.2026 | 37,81 | 37,90 | 37,10 | 37,63 | -0,21% | - |
| 26.08.2026 | 37,87 | 37,95 | 37,64 | 37,71 | -0,29% | - |
| 25.08.2026 | 37,34 | 38,00 | 37,29 | 37,82 | 1,37% | - |
| 24.08.2026 | 36,93 | 37,41 | 36,87 | 37,31 | 0,84% | - |
| 21.08.2026 | 36,43 | 37,04 | 36,25 | 37,00 | 1,62% | - |
| 20.08.2026 | 36,02 | 36,52 | 35,70 | 36,41 | 0,97% | - |
| 19.08.2026 | 36,13 | 36,31 | 35,75 | 36,06 | -0,39% | - |
| 18.08.2026 | 36,37 | 36,52 | 35,97 | 36,20 | -1,07% | - |
| 17.08.2026 | 36,87 | 37,10 | 36,34 | 36,59 | -0,79% | - |
| 14.08.2026 | 36,67 | 37,06 | 36,52 | 36,88 | 0,46% | 35,00 |
| 13.08.2026 | 36,90 | 37,20 | 36,59 | 36,71 | -0,49% | - |
| 12.08.2026 | 37,49 | 37,62 | 36,72 | 36,89 | -1,55% | - |
| 11.08.2026 | 37,79 | 37,82 | 37,01 | 37,47 | -0,56% | - |
| 10.08.2026 | 38,22 | 38,35 | 37,53 | 37,68 | -1,39% | - |
| 07.08.2026 | 38,70 | 38,89 | 38,12 | 38,21 | -1,39% | - |
| 06.08.2026 | 37,54 | 38,98 | 37,54 | 38,75 | 3,11% | - |
| 05.08.2026 | 36,16 | 38,04 | 36,12 | 37,58 | 3,96% | 150,00 |
| 04.08.2026 | 35,63 | 36,28 | 35,56 | 36,15 | 1,54% | - |
| 03.08.2026 | 34,78 | 36,41 | 34,78 | 35,60 | 2,33% | - |
| 31.07.2026 | 35,15 | 35,78 | 34,67 | 34,79 | -0,85% | - |
| 30.07.2026 | 34,38 | 35,67 | 34,32 | 35,09 | 1,59% | - |
| 29.07.2026 | 34,47 | 35,01 | 34,07 | 34,54 | 0,12% | - |
| 28.07.2026 | 34,32 | 34,63 | 34,13 | 34,50 | 0,73% | - |
| 27.07.2026 | 34,86 | 34,94 | 34,18 | 34,25 | 0,06% | - |
| 24.07.2026 | 34,15 | 34,58 | 33,93 | 34,23 | 0,44% | - |
| 23.07.2026 | 35,02 | 35,02 | 33,85 | 34,08 | -2,71% | - |
| 22.07.2026 | 34,73 | 35,12 | 34,14 | 35,03 | 0,89% | - |
| 21.07.2026 | 34,71 | 35,07 | 34,55 | 34,72 | 0,03% | - |
| 20.07.2026 | 35,90 | 35,90 | 34,52 | 34,71 | -3,26% | - |
| 17.07.2026 | 35,83 | 35,98 | 35,24 | 35,88 | 0,17% | - |
| 16.07.2026 | 35,27 | 36,25 | 35,19 | 35,82 | 1,79% | - |
| 15.07.2026 | 35,16 | 36,28 | 34,77 | 35,19 | 0,34% | - |
| 14.07.2026 | 33,45 | 35,14 | 33,12 | 35,07 | 4,84% | - |
| 13.07.2026 | 32,21 | 33,78 | 32,10 | 33,45 | 2,29% | - |
| 10.07.2026 | 32,47 | 33,18 | 32,44 | 32,70 | -0,15% | - |
| 09.07.2026 | 33,06 | 33,17 | 32,61 | 32,75 | -0,73% | - |
| 08.07.2026 | 33,66 | 33,66 | 32,45 | 32,99 | -2,14% | - |
| 07.07.2026 | 34,21 | 34,51 | 33,66 | 33,71 | -1,43% | 7,00 |
| 06.07.2026 | 34,81 | 35,14 | 33,98 | 34,20 | -1,75% | - |
| 03.07.2026 | 34,28 | 35,10 | 34,18 | 34,81 | 2,38% | - |
| 02.07.2026 | 33,85 | 34,96 | 33,77 | 34,00 | 0,41% | - |
| 01.07.2026 | 33,73 | 34,27 | 33,72 | 33,86 | 0,03% | - |
| 30.06.2026 | 33,68 | 34,20 | 33,63 | 33,85 | 0,59% | - |
| 29.06.2026 | 34,28 | 34,28 | 33,44 | 33,65 | -1,44% | - |
| 26.06.2026 | 34,48 | 34,58 | 33,69 | 34,14 | -1,04% | - |
| 25.06.2026 | 34,33 | 35,07 | 34,19 | 34,50 | 1,02% | - |
| 24.06.2026 | 34,14 | 34,36 | 33,75 | 34,15 | 0,09% | - |
| 23.06.2026 | 34,84 | 35,06 | 34,08 | 34,12 | -3,10% | - |
| 22.06.2026 | 35,34 | 35,63 | 34,88 | 35,21 | -0,56% | - |
| 19.06.2026 | 35,27 | 35,92 | 34,94 | 35,41 | 0,34% | - |
| 18.06.2026 | 35,76 | 35,86 | 34,69 | 35,29 | -1,42% | - |
| 17.06.2026 | 35,90 | 36,14 | 35,46 | 35,80 | 0,79% | - |
| 16.06.2026 | 35,74 | 36,05 | 35,42 | 35,52 | -0,59% | - |
| 15.06.2026 | 35,18 | 37,12 | 35,18 | 35,73 | 2,11% | - |
| 12.06.2026 | 33,97 | 35,25 | 33,93 | 34,99 | 3,22% | 3,00 |
| 11.06.2026 | 33,36 | 34,02 | 33,26 | 33,90 | 1,86% | - |
| 10.06.2026 | 33,76 | 34,13 | 33,25 | 33,28 | -2,20% | - |
| 09.06.2026 | 34,41 | 34,94 | 33,57 | 34,03 | -0,82% | - |
| 08.06.2026 | 33,84 | 34,63 | 33,67 | 34,31 | 0,56% | - |
| 05.06.2026 | 34,81 | 35,13 | 34,07 | 34,12 | -2,90% | 150,00 |
| 04.06.2026 | 34,43 | 35,23 | 34,37 | 35,14 | 1,91% | - |