34,800€
-1,30%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 35,16 | 35,26 | 34,58 | 34,82 | -1,25% | - |
| 03.07.2025 | 35,08 | 35,45 | 34,79 | 35,26 | 0,51% | - |
| 02.07.2025 | 35,00 | 35,63 | 34,91 | 35,08 | 0,17% | - |
| 01.07.2025 | 35,32 | 35,37 | 34,74 | 35,02 | -0,91% | - |
| 30.06.2025 | 35,44 | 35,60 | 35,08 | 35,34 | -0,23% | - |
| 27.06.2025 | 34,58 | 35,42 | 34,56 | 35,42 | 2,73% | - |
| 26.06.2025 | 34,75 | 34,78 | 34,12 | 34,48 | 0,73% | - |
| 25.06.2025 | 34,54 | 34,89 | 34,19 | 34,23 | -0,90% | - |
| 24.06.2025 | 33,91 | 35,25 | 33,74 | 34,54 | 2,37% | - |
| 23.06.2025 | 34,17 | 34,22 | 33,65 | 33,74 | -1,40% | - |
| 20.06.2025 | 33,52 | 34,54 | 33,38 | 34,22 | 2,52% | - |
| 19.06.2025 | 34,26 | 34,30 | 33,30 | 33,38 | -2,68% | - |
| 18.06.2025 | 34,30 | 34,39 | 33,85 | 34,30 | 0,00% | - |
| 17.06.2025 | 34,69 | 34,76 | 34,00 | 34,30 | -1,32% | - |
| 16.06.2025 | 34,26 | 35,20 | 34,18 | 34,76 | 1,46% | - |
| 13.06.2025 | 34,63 | 34,94 | 33,82 | 34,26 | -1,95% | - |
| 12.06.2025 | 35,68 | 35,74 | 34,94 | 34,94 | -2,24% | - |
| 11.06.2025 | 35,96 | 36,28 | 35,66 | 35,74 | -0,67% | - |
| 10.06.2025 | 35,40 | 36,14 | 35,40 | 35,98 | 1,47% | - |
| 09.06.2025 | 35,36 | 35,81 | 35,30 | 35,46 | 0,28% | 10,00 |
| 06.06.2025 | 34,88 | 35,43 | 34,83 | 35,36 | 1,38% | - |
| 05.06.2025 | 34,84 | 35,38 | 34,69 | 34,88 | 0,11% | - |
| 04.06.2025 | 34,24 | 34,97 | 34,22 | 34,84 | 1,81% | - |
| 03.06.2025 | 33,87 | 34,23 | 33,52 | 34,22 | 0,88% | - |
| 02.06.2025 | 34,34 | 34,34 | 33,52 | 33,92 | -1,22% | - |
| 30.05.2025 | 34,38 | 34,64 | 34,03 | 34,34 | 0,00% | - |
| 29.05.2025 | 34,18 | 35,32 | 34,18 | 34,34 | 0,47% | - |
| 28.05.2025 | 34,16 | 34,78 | 34,15 | 34,18 | -0,06% | 3,00 |
| 27.05.2025 | 33,52 | 34,34 | 33,52 | 34,20 | 1,91% | - |
| 26.05.2025 | 32,96 | 33,67 | 32,70 | 33,56 | 2,88% | - |
| 23.05.2025 | 33,66 | 34,09 | 32,30 | 32,62 | -3,32% | 28,00 |
| 22.05.2025 | 34,18 | 34,26 | 33,45 | 33,74 | -1,52% | - |
| 21.05.2025 | 34,72 | 34,82 | 34,24 | 34,26 | -1,61% | - |
| 20.05.2025 | 34,26 | 35,11 | 34,18 | 34,82 | 1,40% | - |
| 19.05.2025 | 34,86 | 35,02 | 34,00 | 34,34 | -1,94% | 6,00 |
| 16.05.2025 | 34,98 | 35,51 | 34,64 | 35,02 | 0,34% | 4,00 |
| 15.05.2025 | 34,66 | 35,57 | 34,02 | 34,90 | 0,63% | - |
| 14.05.2025 | 34,88 | 35,11 | 34,46 | 34,68 | -0,57% | - |
| 13.05.2025 | 34,32 | 35,07 | 34,25 | 34,88 | 1,34% | 6,00 |
| 12.05.2025 | 33,09 | 35,01 | 32,98 | 34,42 | 4,37% | - |
| 09.05.2025 | 32,74 | 33,15 | 32,72 | 32,98 | 0,67% | - |
| 08.05.2025 | 32,14 | 33,30 | 32,06 | 32,76 | 2,18% | - |
| 07.05.2025 | 32,18 | 32,43 | 31,85 | 32,06 | -0,37% | - |
| 06.05.2025 | 32,10 | 32,40 | 31,78 | 32,18 | 0,12% | 175,00 |
| 05.05.2025 | 31,58 | 32,14 | 31,52 | 32,14 | 1,58% | 8,00 |
| 02.05.2025 | 30,22 | 31,78 | 30,08 | 31,64 | 5,19% | - |
| 30.04.2025 | 30,00 | 30,88 | 29,63 | 30,08 | 0,20% | - |
| 29.04.2025 | 30,30 | 30,51 | 29,78 | 30,02 | -0,92% | 3,00 |
| 28.04.2025 | 29,42 | 30,75 | 29,38 | 30,30 | 2,85% | 894,00 |
| 25.04.2025 | 29,36 | 30,02 | 29,36 | 29,46 | 0,34% | - |
| 24.04.2025 | 28,36 | 29,42 | 28,10 | 29,36 | 3,53% | 335,00 |
| 23.04.2025 | 27,86 | 28,95 | 27,86 | 28,36 | 1,79% | - |
| 22.04.2025 | 28,00 | 28,25 | 27,47 | 27,86 | -0,78% | - |
| 17.04.2025 | 28,50 | 28,58 | 27,92 | 28,08 | -0,99% | - |
| 16.04.2025 | 28,96 | 29,04 | 27,91 | 28,36 | -2,34% | - |
| 15.04.2025 | 28,58 | 29,07 | 28,54 | 29,04 | 1,68% | 4,00 |
| 14.04.2025 | 27,92 | 28,84 | 27,82 | 28,56 | 2,66% | - |
| 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% | - |