28,020€
6,70%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,24 | 28,47 | 26,97 | 28,00 | -0,60% | - |
| 10.04.2025 | 27,00 | 29,54 | 26,94 | 28,17 | 3,99% | - |
| 09.04.2025 | 26,88 | 27,22 | 25,51 | 27,09 | 1,12% | - |
| 08.04.2025 | 27,35 | 28,20 | 26,56 | 26,79 | -1,03% | - |
| 07.04.2025 | 28,38 | 28,74 | 26,07 | 27,07 | -6,30% | - |
| 04.04.2025 | 31,48 | 31,53 | 28,23 | 28,89 | -8,31% | - |
| 03.04.2025 | 32,50 | 32,63 | 31,45 | 31,51 | -4,66% | - |
| 02.04.2025 | 32,95 | 33,16 | 32,64 | 33,05 | 0,18% | - |
| 01.04.2025 | 32,95 | 33,38 | 32,80 | 32,99 | -0,06% | - |
| 31.03.2025 | 33,67 | 33,73 | 32,71 | 33,01 | -2,68% | - |
| 28.03.2025 | 34,29 | 34,58 | 33,84 | 33,92 | -1,51% | - |
| 27.03.2025 | 34,76 | 34,78 | 34,21 | 34,44 | -1,18% | - |
| 26.03.2025 | 35,51 | 35,60 | 34,78 | 34,85 | 0,03% | - |
| 25.03.2025 | 35,34 | 35,67 | 34,84 | 34,84 | -1,53% | - |
| 24.03.2025 | 35,59 | 35,68 | 35,09 | 35,38 | -0,06% | - |
| 21.03.2025 | 35,74 | 35,77 | 35,07 | 35,40 | -1,12% | - |
| 20.03.2025 | 36,13 | 36,27 | 35,51 | 35,80 | -1,05% | - |
| 19.03.2025 | 36,27 | 36,30 | 35,85 | 36,18 | -0,28% | - |
| 18.03.2025 | 36,03 | 36,73 | 36,01 | 36,28 | 0,58% | 450,00 |
| 17.03.2025 | 35,59 | 36,11 | 35,52 | 36,07 | 1,06% | - |
| 14.03.2025 | 35,50 | 35,73 | 35,12 | 35,69 | 1,02% | - |
| 13.03.2025 | 36,03 | 36,08 | 35,28 | 35,33 | -2,05% | 200,00 |
| 12.03.2025 | 35,84 | 36,31 | 35,75 | 36,07 | 0,87% | - |
| 11.03.2025 | 36,35 | 36,46 | 35,45 | 35,76 | -1,19% | - |
| 10.03.2025 | 37,26 | 37,34 | 35,91 | 36,19 | -3,26% | - |
| 07.03.2025 | 35,86 | 37,44 | 35,86 | 37,41 | 4,15% | - |
| 06.03.2025 | 36,41 | 36,71 | 35,88 | 35,92 | -1,02% | - |
| 05.03.2025 | 35,01 | 36,35 | 34,96 | 36,29 | 4,28% | - |
| 04.03.2025 | 35,84 | 35,90 | 34,32 | 34,80 | -2,96% | - |
| 03.03.2025 | 36,59 | 36,78 | 35,67 | 35,86 | -1,54% | - |
| 28.02.2025 | 36,07 | 36,76 | 35,92 | 36,42 | 0,44% | - |
| 27.02.2025 | 36,89 | 36,95 | 36,17 | 36,26 | -1,41% | - |
| 26.02.2025 | 37,24 | 37,59 | 36,70 | 36,78 | -0,89% | - |
| 25.02.2025 | 37,61 | 37,65 | 36,92 | 37,11 | -1,17% | - |
| 24.02.2025 | 38,09 | 38,16 | 37,34 | 37,55 | -0,48% | - |
| 21.02.2025 | 38,12 | 38,22 | 37,66 | 37,73 | -0,92% | - |
| 20.02.2025 | 38,51 | 38,77 | 38,02 | 38,08 | -0,96% | - |
| 19.02.2025 | 38,96 | 39,23 | 38,32 | 38,45 | -1,38% | - |
| 18.02.2025 | 38,40 | 39,38 | 37,94 | 38,99 | 1,48% | - |
| 17.02.2025 | 39,75 | 39,77 | 37,32 | 38,42 | -3,22% | - |
| 14.02.2025 | 46,72 | 47,37 | 38,72 | 39,70 | -14,92% | - |
| 13.02.2025 | 45,91 | 46,97 | 45,56 | 46,66 | 1,74% | - |
| 12.02.2025 | 45,50 | 45,89 | 45,06 | 45,86 | 0,77% | - |
| 11.02.2025 | 45,08 | 45,54 | 44,95 | 45,51 | 0,80% | - |
| 10.02.2025 | 44,34 | 45,15 | 44,09 | 45,15 | 2,20% | - |
| 07.02.2025 | 44,90 | 45,38 | 44,14 | 44,18 | -1,49% | - |
| 06.02.2025 | 44,45 | 44,97 | 44,08 | 44,85 | 1,10% | - |
| 05.02.2025 | 44,20 | 44,41 | 43,47 | 44,36 | 0,07% | - |
| 04.02.2025 | 44,58 | 44,79 | 44,12 | 44,33 | -0,38% | - |
| 03.02.2025 | 44,62 | 44,89 | 43,92 | 44,50 | -2,18% | - |
| 31.01.2025 | 45,46 | 45,98 | 45,13 | 45,49 | 0,07% | - |
| 30.01.2025 | 45,65 | 46,08 | 44,57 | 45,46 | -0,24% | - |
| 29.01.2025 | 45,75 | 46,01 | 45,46 | 45,57 | 0,26% | - |
| 28.01.2025 | 44,95 | 45,72 | 44,82 | 45,45 | 0,80% | - |
| 27.01.2025 | 45,24 | 45,30 | 44,26 | 45,09 | -1,23% | - |
| 24.01.2025 | 45,17 | 45,80 | 45,16 | 45,65 | 1,13% | - |
| 23.01.2025 | 44,89 | 45,19 | 44,48 | 45,14 | 0,65% | - |
| 22.01.2025 | 44,44 | 45,24 | 44,25 | 44,85 | 0,85% | - |
| 21.01.2025 | 44,06 | 44,47 | 44,02 | 44,47 | 0,63% | - |
| 20.01.2025 | 44,40 | 44,56 | 43,90 | 44,19 | -0,38% | - |
| 17.01.2025 | 43,64 | 44,45 | 43,60 | 44,36 | 1,79% | - |
| 16.01.2025 | 43,15 | 43,65 | 43,12 | 43,58 | 1,42% | - |
| 15.01.2025 | 42,57 | 43,30 | 42,46 | 42,97 | 1,03% | - |
| 14.01.2025 | 42,47 | 42,90 | 42,01 | 42,53 | 0,33% | - |
| 13.01.2025 | 42,78 | 42,80 | 41,84 | 42,39 | -1,30% | - |
| 10.01.2025 | 43,70 | 43,91 | 42,69 | 42,95 | -1,90% | - |
| 09.01.2025 | 43,38 | 43,93 | 43,15 | 43,78 | 0,76% | - |
| 08.01.2025 | 43,83 | 44,11 | 43,22 | 43,45 | -0,80% | - |
| 07.01.2025 | 43,84 | 44,14 | 43,60 | 43,80 | -0,30% | - |
| 06.01.2025 | 42,86 | 44,13 | 42,82 | 43,93 | 2,74% | - |
| 03.01.2025 | 43,00 | 43,10 | 42,61 | 42,76 | -0,30% | - |
| 02.01.2025 | 42,81 | 43,13 | 42,39 | 42,89 | 0,59% | - |
| 30.12.2024 | 42,88 | 42,94 | 42,58 | 42,64 | -0,77% | - |
| 27.12.2024 | 42,68 | 43,13 | 42,33 | 42,97 | 0,44% | - |
| 23.12.2024 | 42,80 | 42,82 | 42,34 | 42,78 | 0,00% | - |
| 20.12.2024 | 42,47 | 42,92 | 41,74 | 42,78 | 0,35% | - |
| 19.12.2024 | 44,21 | 44,58 | 42,51 | 42,63 | -3,70% | - |
| 18.12.2024 | 44,59 | 44,86 | 44,22 | 44,27 | -0,67% | - |
| 17.12.2024 | 45,07 | 45,20 | 44,48 | 44,57 | -1,28% | - |
| 16.12.2024 | 45,12 | 45,28 | 44,53 | 45,15 | -0,07% | - |
| 13.12.2024 | 45,76 | 46,19 | 45,03 | 45,18 | -1,35% | - |
| 12.12.2024 | 46,08 | 46,18 | 45,64 | 45,80 | -0,76% | - |
| 11.12.2024 | 45,43 | 46,17 | 45,06 | 46,15 | 1,70% | - |
| 10.12.2024 | 45,38 | 45,84 | 45,14 | 45,38 | -0,15% | - |
| 09.12.2024 | 45,51 | 45,81 | 45,18 | 45,45 | -0,22% | - |
| 06.12.2024 | 45,14 | 45,60 | 45,04 | 45,55 | 0,84% | - |
| 05.12.2024 | 44,96 | 45,30 | 44,72 | 45,17 | 0,44% | - |
| 04.12.2024 | 44,79 | 45,24 | 44,75 | 44,97 | 0,36% | - |
| 03.12.2024 | 44,23 | 44,95 | 44,19 | 44,81 | 1,29% | - |
| 02.12.2024 | 43,82 | 44,70 | 43,73 | 44,24 | 0,39% | - |
| 29.11.2024 | 43,79 | 44,19 | 43,72 | 44,07 | 0,41% | - |
| 28.11.2024 | 43,40 | 44,06 | 43,32 | 43,89 | 1,43% | - |
| 27.11.2024 | 43,13 | 43,29 | 42,77 | 43,27 | 0,28% | - |
| 26.11.2024 | 43,08 | 43,45 | 42,62 | 43,15 | -0,19% | - |
| 25.11.2024 | 42,80 | 43,47 | 42,63 | 43,23 | 1,24% | - |
| 22.11.2024 | 42,07 | 42,84 | 41,98 | 42,70 | 1,38% | - |
| 21.11.2024 | 41,82 | 42,12 | 41,58 | 42,12 | 0,72% | - |
| 20.11.2024 | 41,84 | 41,98 | 41,49 | 41,82 | 0,55% | - |
| 19.11.2024 | 41,96 | 42,04 | 40,71 | 41,59 | -0,55% | - |
| 18.11.2024 | 43,01 | 43,05 | 41,81 | 41,82 | -2,65% | - |