34,640€
-2,48%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 35,54 | 37,94 | 35,42 | 37,39 | 5,26% | - |
| 24.07.2025 | 36,22 | 36,27 | 35,44 | 35,52 | -2,01% | - |
| 23.07.2025 | 34,72 | 36,26 | 34,62 | 36,25 | 5,59% | - |
| 22.07.2025 | 34,52 | 34,61 | 33,84 | 34,33 | -0,61% | - |
| 21.07.2025 | 34,27 | 35,29 | 34,27 | 34,54 | 0,79% | - |
| 18.07.2025 | 34,87 | 34,98 | 34,17 | 34,27 | -1,38% | - |
| 17.07.2025 | 34,67 | 35,20 | 34,48 | 34,75 | 0,52% | 3.000,00 |
| 16.07.2025 | 34,25 | 34,79 | 34,08 | 34,57 | 0,55% | - |
| 15.07.2025 | 34,29 | 34,85 | 34,08 | 34,38 | 0,47% | - |
| 14.07.2025 | 34,17 | 34,28 | 33,79 | 34,22 | -0,61% | - |
| 11.07.2025 | 35,32 | 35,34 | 34,32 | 34,43 | -2,93% | - |
| 10.07.2025 | 35,26 | 35,51 | 34,87 | 35,47 | 0,34% | - |
| 09.07.2025 | 35,05 | 35,86 | 34,78 | 35,35 | 0,74% | - |
| 08.07.2025 | 34,54 | 35,11 | 34,31 | 35,09 | 2,04% | - |
| 07.07.2025 | 34,94 | 34,94 | 34,35 | 34,39 | -1,04% | - |
| 04.07.2025 | 35,08 | 35,09 | 34,58 | 34,75 | -1,39% | - |
| 03.07.2025 | 35,11 | 35,45 | 34,78 | 35,24 | 0,46% | - |
| 02.07.2025 | 35,19 | 35,63 | 34,91 | 35,08 | 0,00% | - |
| 01.07.2025 | 35,52 | 35,52 | 34,76 | 35,08 | -1,21% | - |
| 30.06.2025 | 35,34 | 35,60 | 35,08 | 35,51 | 0,48% | - |
| 27.06.2025 | 34,67 | 35,39 | 34,66 | 35,34 | 2,08% | - |
| 26.06.2025 | 34,31 | 34,65 | 34,14 | 34,62 | 1,11% | - |
| 25.06.2025 | 34,56 | 34,89 | 34,17 | 34,24 | -0,93% | - |
| 24.06.2025 | 34,50 | 35,22 | 34,36 | 34,56 | 1,62% | - |
| 23.06.2025 | 33,99 | 34,18 | 33,58 | 34,01 | -0,35% | - |
| 20.06.2025 | 33,85 | 34,54 | 33,54 | 34,13 | 1,61% | - |
| 19.06.2025 | 34,06 | 34,06 | 33,29 | 33,59 | -1,98% | - |
| 18.06.2025 | 34,22 | 34,39 | 33,86 | 34,27 | 0,35% | - |
| 17.06.2025 | 34,51 | 34,76 | 34,09 | 34,15 | -1,39% | - |
| 16.06.2025 | 34,24 | 34,91 | 34,24 | 34,63 | 1,35% | - |
| 13.06.2025 | 34,47 | 34,54 | 33,82 | 34,17 | -2,51% | - |
| 12.06.2025 | 35,41 | 35,52 | 34,95 | 35,05 | -1,54% | - |
| 11.06.2025 | 35,90 | 36,04 | 35,53 | 35,60 | -1,00% | - |
| 10.06.2025 | 35,43 | 36,01 | 35,40 | 35,96 | 1,58% | - |
| 09.06.2025 | 35,28 | 35,81 | 35,20 | 35,40 | 0,28% | - |
| 06.06.2025 | 34,96 | 35,43 | 34,83 | 35,30 | 1,29% | - |
| 05.06.2025 | 34,89 | 35,38 | 34,70 | 34,85 | -0,26% | - |
| 04.06.2025 | 34,34 | 34,99 | 34,26 | 34,94 | 2,04% | - |
| 03.06.2025 | 33,95 | 34,25 | 33,52 | 34,24 | 0,47% | - |
| 02.06.2025 | 34,20 | 34,21 | 33,60 | 34,08 | -0,87% | - |
| 30.05.2025 | 34,37 | 34,64 | 34,03 | 34,38 | 0,15% | - |
| 29.05.2025 | 34,61 | 35,32 | 34,18 | 34,33 | 0,26% | - |
| 28.05.2025 | 34,13 | 34,78 | 34,08 | 34,24 | 0,09% | - |
| 27.05.2025 | 33,64 | 34,33 | 33,54 | 34,21 | 1,60% | - |
| 26.05.2025 | 33,26 | 33,69 | 33,23 | 33,67 | 2,72% | - |
| 23.05.2025 | 33,61 | 34,09 | 32,30 | 32,78 | -2,47% | - |
| 22.05.2025 | 34,12 | 34,18 | 33,45 | 33,61 | -1,29% | 200,00 |
| 21.05.2025 | 34,74 | 34,76 | 33,98 | 34,05 | -2,21% | - |
| 20.05.2025 | 34,39 | 35,11 | 34,20 | 34,82 | 1,10% | 250,00 |
| 19.05.2025 | 35,14 | 35,15 | 34,00 | 34,44 | -2,13% | - |
| 16.05.2025 | 35,02 | 35,51 | 34,65 | 35,19 | 0,43% | - |
| 15.05.2025 | 34,75 | 35,57 | 34,02 | 35,04 | 0,46% | - |
| 14.05.2025 | 34,94 | 35,18 | 34,47 | 34,88 | -0,17% | - |
| 13.05.2025 | 34,58 | 35,07 | 34,26 | 34,94 | 0,52% | - |
| 12.05.2025 | 33,48 | 35,00 | 33,15 | 34,76 | 4,86% | - |
| 09.05.2025 | 32,89 | 33,15 | 32,73 | 33,15 | 0,91% | - |
| 08.05.2025 | 32,19 | 32,93 | 32,14 | 32,85 | 2,15% | 250,00 |
| 07.05.2025 | 32,31 | 32,43 | 31,85 | 32,16 | -0,28% | - |
| 06.05.2025 | 32,05 | 32,45 | 31,79 | 32,25 | 0,56% | - |
| 05.05.2025 | 31,70 | 32,13 | 31,47 | 32,07 | 0,94% | - |
| 02.05.2025 | 30,21 | 31,78 | 30,17 | 31,77 | 5,55% | - |
| 30.04.2025 | 30,28 | 30,46 | 29,63 | 30,10 | 0,50% | - |
| 29.04.2025 | 30,43 | 30,51 | 29,78 | 29,95 | -1,61% | - |
| 28.04.2025 | 29,47 | 30,75 | 29,47 | 30,44 | 2,94% | - |
| 25.04.2025 | 29,39 | 30,01 | 29,36 | 29,57 | 0,65% | - |
| 24.04.2025 | 28,41 | 29,43 | 28,10 | 29,38 | 3,23% | - |
| 23.04.2025 | 28,00 | 28,93 | 27,97 | 28,46 | 2,19% | - |
| 22.04.2025 | 27,96 | 28,23 | 27,47 | 27,85 | -1,28% | - |
| 17.04.2025 | 28,22 | 28,58 | 27,91 | 28,21 | 0,53% | - |
| 16.04.2025 | 28,61 | 28,71 | 27,91 | 28,06 | -2,74% | - |
| 15.04.2025 | 28,55 | 29,07 | 28,54 | 28,85 | 0,98% | - |
| 14.04.2025 | 28,10 | 28,94 | 28,08 | 28,57 | 1,96% | - |
| 11.04.2025 | 28,24 | 28,47 | 26,97 | 28,02 | -0,53% | - |
| 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% | - |