42,820€
0,66%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |