34,810€
2,38%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 35,08 | 35,09 | 34,45 | 34,48 | -1,71% | - |
| 02.06.2026 | 34,65 | 35,16 | 34,57 | 35,08 | 1,39% | - |
| 01.06.2026 | 35,81 | 36,12 | 34,44 | 34,60 | -3,46% | - |
| 29.05.2026 | 35,77 | 36,34 | 35,64 | 35,84 | 0,53% | - |
| 28.05.2026 | 35,78 | 36,29 | 35,39 | 35,65 | -2,14% | - |
| 27.05.2026 | 35,95 | 36,97 | 35,93 | 36,43 | 1,31% | - |
| 26.05.2026 | 36,30 | 36,44 | 35,54 | 35,96 | -1,43% | 890,00 |
| 25.05.2026 | 35,62 | 36,59 | 35,10 | 36,48 | 4,89% | - |
| 22.05.2026 | 34,97 | 35,51 | 34,51 | 34,78 | -0,32% | - |
| 21.05.2026 | 34,59 | 35,01 | 34,26 | 34,89 | 0,78% | - |
| 20.05.2026 | 34,02 | 34,82 | 33,68 | 34,62 | 1,26% | - |
| 19.05.2026 | 35,33 | 35,45 | 34,08 | 34,19 | -2,68% | - |
| 18.05.2026 | 33,51 | 35,70 | 33,07 | 35,13 | 4,52% | - |
| 15.05.2026 | 37,10 | 37,12 | 30,96 | 33,61 | -8,97% | - |
| 14.05.2026 | 36,01 | 37,24 | 35,97 | 36,92 | 2,73% | - |
| 13.05.2026 | 35,56 | 35,96 | 35,22 | 35,94 | 1,47% | 6,00 |
| 12.05.2026 | 36,09 | 36,09 | 35,30 | 35,42 | -1,80% | 2,00 |
| 11.05.2026 | 36,30 | 36,54 | 35,57 | 36,07 | -0,47% | - |
| 08.05.2026 | 35,73 | 36,50 | 35,73 | 36,24 | 1,26% | - |
| 07.05.2026 | 36,66 | 37,17 | 35,70 | 35,79 | -2,32% | - |
| 06.05.2026 | 35,40 | 37,22 | 35,40 | 36,64 | 3,42% | - |
| 05.05.2026 | 35,34 | 35,83 | 34,55 | 35,43 | 0,37% | - |
| 04.05.2026 | 35,83 | 35,98 | 35,15 | 35,30 | -1,62% | - |
| 30.04.2026 | 35,74 | 36,71 | 35,36 | 35,88 | 0,45% | - |
| 29.04.2026 | 35,93 | 36,24 | 35,66 | 35,72 | -0,53% | - |
| 28.04.2026 | 36,71 | 36,79 | 35,87 | 35,91 | -2,26% | - |
| 27.04.2026 | 36,25 | 36,87 | 36,14 | 36,74 | 1,30% | - |
| 24.04.2026 | 36,08 | 36,44 | 35,60 | 36,27 | 0,64% | - |
| 23.04.2026 | 35,92 | 36,48 | 35,67 | 36,04 | 0,19% | - |
| 22.04.2026 | 36,75 | 37,30 | 35,89 | 35,97 | -2,34% | - |
| 21.04.2026 | 38,18 | 38,34 | 36,59 | 36,83 | -3,33% | - |
| 20.04.2026 | 38,19 | 38,69 | 37,66 | 38,10 | -1,45% | - |
| 17.04.2026 | 37,30 | 39,11 | 37,30 | 38,66 | 3,79% | - |
| 16.04.2026 | 37,12 | 37,76 | 37,12 | 37,25 | 0,54% | - |
| 15.04.2026 | 37,59 | 37,90 | 36,95 | 37,05 | -1,52% | - |
| 14.04.2026 | 37,55 | 38,24 | 37,52 | 37,62 | 0,16% | - |
| 13.04.2026 | 37,35 | 37,59 | 36,90 | 37,56 | 0,00% | - |
| 10.04.2026 | 36,50 | 38,04 | 36,39 | 37,56 | 2,96% | 3,00 |
| 09.04.2026 | 36,57 | 36,64 | 35,98 | 36,48 | -0,11% | - |
| 08.04.2026 | 34,83 | 36,86 | 34,83 | 36,52 | 4,73% | - |
| 07.04.2026 | 34,56 | 35,18 | 34,08 | 34,87 | 0,90% | - |
| 02.04.2026 | 33,73 | 34,61 | 33,53 | 34,56 | 0,29% | - |
| 01.04.2026 | 32,96 | 34,89 | 32,96 | 34,46 | 5,19% | - |
| 31.03.2026 | 32,46 | 32,99 | 32,36 | 32,76 | 0,96% | - |
| 30.03.2026 | 32,32 | 32,97 | 32,32 | 32,45 | 0,40% | - |
| 27.03.2026 | 33,02 | 33,16 | 32,32 | 32,32 | -2,30% | - |
| 26.03.2026 | 33,14 | 33,34 | 32,55 | 33,08 | -0,60% | - |
| 25.03.2026 | 32,59 | 34,34 | 32,45 | 33,28 | 2,46% | - |
| 24.03.2026 | 32,16 | 32,57 | 31,47 | 32,48 | 0,93% | - |
| 23.03.2026 | 30,67 | 32,71 | 30,16 | 32,18 | 4,72% | - |
| 20.03.2026 | 32,24 | 32,37 | 30,65 | 30,73 | -4,71% | - |
| 19.03.2026 | 33,25 | 33,37 | 31,50 | 32,25 | -4,19% | - |
| 18.03.2026 | 32,36 | 34,04 | 32,23 | 33,66 | 4,31% | - |
| 17.03.2026 | 32,23 | 32,55 | 31,59 | 32,27 | -0,37% | - |
| 16.03.2026 | 32,54 | 32,99 | 32,26 | 32,39 | -0,18% | - |
| 13.03.2026 | 33,61 | 33,68 | 32,41 | 32,45 | -3,85% | - |
| 12.03.2026 | 35,09 | 35,21 | 33,71 | 33,75 | -4,39% | - |
| 11.03.2026 | 35,28 | 35,78 | 34,96 | 35,30 | 0,03% | - |
| 10.03.2026 | 35,47 | 36,05 | 35,23 | 35,29 | -0,62% | - |
| 09.03.2026 | 35,73 | 35,73 | 34,26 | 35,51 | -0,87% | 60,00 |
| 06.03.2026 | 36,15 | 36,69 | 35,54 | 35,82 | -0,14% | - |
| 05.03.2026 | 36,62 | 36,83 | 35,74 | 35,87 | -2,45% | - |
| 04.03.2026 | 36,64 | 36,97 | 36,09 | 36,77 | -0,08% | - |
| 03.03.2026 | 38,23 | 38,23 | 35,92 | 36,80 | -4,02% | - |
| 02.03.2026 | 38,65 | 38,67 | 37,75 | 38,34 | -1,52% | 3,00 |
| 27.02.2026 | 39,48 | 39,66 | 38,88 | 38,93 | -1,22% | - |
| 26.02.2026 | 39,80 | 40,12 | 39,13 | 39,41 | -1,00% | - |
| 25.02.2026 | 40,16 | 40,72 | 39,74 | 39,81 | -0,92% | - |
| 24.02.2026 | 40,26 | 40,55 | 39,96 | 40,18 | -0,20% | - |
| 23.02.2026 | 40,19 | 40,86 | 39,92 | 40,26 | 0,22% | - |
| 20.02.2026 | 39,66 | 40,84 | 39,64 | 40,17 | 1,49% | - |
| 19.02.2026 | 40,44 | 40,65 | 38,51 | 39,58 | -2,25% | - |
| 18.02.2026 | 39,57 | 40,55 | 39,09 | 40,49 | 2,30% | - |
| 17.02.2026 | 39,54 | 40,25 | 38,73 | 39,58 | 0,08% | - |
| 16.02.2026 | 41,99 | 42,77 | 39,18 | 39,55 | -4,70% | 140,00 |
| 13.02.2026 | 50,73 | 50,90 | 38,52 | 41,50 | -18,23% | 370,00 |
| 12.02.2026 | 51,40 | 51,48 | 50,55 | 50,75 | -1,22% | - |
| 11.02.2026 | 50,50 | 51,38 | 49,70 | 51,38 | 1,58% | 20,00 |