41,800€
-3,20%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 43,37 | 43,47 | 41,80 | 41,80 | -3,20% | - |
| 13.11.2025 | 44,09 | 44,30 | 43,18 | 43,18 | 0,70% | - |
| 12.11.2025 | 43,88 | 44,33 | 42,88 | 42,88 | 0,42% | - |
| 11.11.2025 | 43,29 | 43,86 | 42,70 | 42,70 | 1,14% | - |
| 10.11.2025 | 43,34 | 43,60 | 42,22 | 42,22 | 0,76% | - |
| 07.11.2025 | 43,97 | 44,15 | 41,90 | 41,90 | -3,14% | - |
| 06.11.2025 | 44,53 | 44,60 | 43,26 | 43,26 | -1,23% | - |
| 05.11.2025 | 43,88 | 44,81 | 43,65 | 43,80 | 2,91% | - |
| 04.11.2025 | 43,76 | 44,19 | 42,56 | 42,56 | -2,56% | - |
| 03.11.2025 | 44,65 | 44,78 | 43,68 | 43,68 | 0,55% | - |
| 31.10.2025 | 42,76 | 45,65 | 42,75 | 43,44 | 3,13% | - |
| 30.10.2025 | 42,59 | 43,10 | 42,12 | 42,12 | 0,72% | - |
| 29.10.2025 | 42,37 | 42,67 | 41,82 | 41,82 | -0,48% | - |
| 28.10.2025 | 42,81 | 42,95 | 42,02 | 42,02 | -0,71% | - |
| 27.10.2025 | 42,99 | 43,07 | 42,32 | 42,32 | 0,52% | - |
| 24.10.2025 | 42,56 | 42,92 | 42,10 | 42,10 | 0,81% | - |
| 23.10.2025 | 42,10 | 42,56 | 41,76 | 41,76 | 0,97% | - |
| 22.10.2025 | 41,81 | 42,18 | 41,36 | 41,36 | 1,47% | - |
| 21.10.2025 | 41,52 | 41,99 | 40,76 | 40,76 | -0,15% | - |
| 20.10.2025 | 41,32 | 41,59 | 40,82 | 40,82 | 1,59% | - |
| 17.10.2025 | 40,87 | 41,26 | 40,18 | 40,18 | -0,50% | - |
| 16.10.2025 | 40,13 | 41,33 | 39,88 | 40,38 | 2,80% | - |
| 15.10.2025 | 39,43 | 40,28 | 39,28 | 39,28 | 2,45% | - |
| 14.10.2025 | 39,42 | 39,52 | 38,34 | 38,34 | -0,88% | - |
| 13.10.2025 | 38,80 | 39,79 | 38,68 | 38,68 | -1,33% | - |
| 10.10.2025 | 40,12 | 40,17 | 38,35 | 39,20 | -0,71% | - |
| 09.10.2025 | 39,85 | 40,37 | 39,48 | 39,48 | 0,97% | - |
| 08.10.2025 | 39,76 | 40,42 | 39,10 | 39,10 | -0,86% | - |
| 07.10.2025 | 40,22 | 40,32 | 39,44 | 39,44 | 0,25% | - |
| 06.10.2025 | 40,36 | 40,42 | 39,34 | 39,34 | 0,00% | - |
| 03.10.2025 | 40,31 | 40,59 | 39,34 | 39,34 | 0,20% | - |
| 02.10.2025 | 39,62 | 40,34 | 39,26 | 39,26 | 1,87% | - |
| 01.10.2025 | 38,92 | 39,60 | 38,54 | 38,54 | 1,21% | - |
| 30.09.2025 | 38,91 | 39,08 | 38,08 | 38,08 | -0,16% | - |
| 29.09.2025 | 38,84 | 39,17 | 38,14 | 38,14 | -0,52% | - |
| 26.09.2025 | 38,77 | 38,96 | 38,07 | 38,34 | -0,78% | - |
| 25.09.2025 | 39,55 | 39,63 | 38,37 | 38,64 | -2,50% | - |
| 24.09.2025 | 40,40 | 40,45 | 39,61 | 39,63 | 0,33% | - |
| 23.09.2025 | 39,87 | 40,71 | 39,50 | 39,50 | 1,49% | - |
| 22.09.2025 | 39,68 | 39,93 | 38,92 | 38,92 | -2,26% | - |
| 19.09.2025 | 40,22 | 40,31 | 39,61 | 39,82 | 0,71% | - |
| 18.09.2025 | 39,81 | 40,54 | 39,54 | 39,54 | -0,10% | - |
| 17.09.2025 | 40,37 | 40,48 | 39,37 | 39,58 | -1,25% | - |
| 16.09.2025 | 40,77 | 40,82 | 40,08 | 40,08 | 1,11% | - |
| 15.09.2025 | 41,13 | 41,74 | 39,64 | 39,64 | -3,41% | - |
| 12.09.2025 | 41,56 | 41,75 | 40,97 | 41,04 | -0,82% | - |
| 11.09.2025 | 40,48 | 41,69 | 40,48 | 41,38 | 4,39% | - |
| 10.09.2025 | 40,96 | 41,06 | 39,64 | 39,64 | -2,80% | - |
| 09.09.2025 | 41,40 | 41,85 | 40,77 | 40,78 | -1,57% | - |
| 08.09.2025 | 40,79 | 41,54 | 40,69 | 41,43 | 4,41% | - |
| 05.09.2025 | 39,97 | 40,85 | 39,68 | 39,68 | -0,53% | - |
| 04.09.2025 | 39,75 | 40,04 | 39,66 | 39,89 | 3,23% | - |
| 03.09.2025 | 39,31 | 40,09 | 38,64 | 38,64 | 0,63% | - |
| 02.09.2025 | 40,60 | 40,75 | 38,40 | 38,40 | -3,27% | - |
| 01.09.2025 | 40,87 | 41,04 | 39,70 | 39,70 | -1,05% | - |
| 29.08.2025 | 41,12 | 41,14 | 40,12 | 40,12 | -2,57% | - |
| 28.08.2025 | 40,67 | 41,26 | 40,65 | 41,18 | 1,20% | - |
| 27.08.2025 | 41,11 | 41,13 | 40,54 | 40,69 | -1,05% | - |
| 26.08.2025 | 41,01 | 41,39 | 40,78 | 41,12 | -0,05% | - |
| 25.08.2025 | 41,45 | 41,59 | 41,12 | 41,14 | -0,92% | - |
| 22.08.2025 | 40,54 | 41,62 | 40,30 | 41,52 | 2,29% | - |
| 21.08.2025 | 40,85 | 40,87 | 40,46 | 40,59 | -0,73% | - |
| 20.08.2025 | 41,12 | 41,19 | 40,71 | 40,89 | -0,75% | - |
| 19.08.2025 | 40,19 | 41,39 | 40,17 | 41,20 | 2,46% | - |
| 18.08.2025 | 40,34 | 40,48 | 40,05 | 40,21 | -0,15% | - |
| 15.08.2025 | 40,31 | 40,39 | 40,17 | 40,27 | 0,00% | - |
| 14.08.2025 | 40,05 | 40,44 | 40,03 | 40,27 | 0,12% | - |
| 13.08.2025 | 40,56 | 40,73 | 40,07 | 40,22 | -0,79% | - |
| 12.08.2025 | 40,09 | 40,54 | 39,82 | 40,54 | 1,38% | - |
| 11.08.2025 | 40,44 | 40,48 | 39,59 | 39,99 | -0,97% | - |
| 08.08.2025 | 40,29 | 40,54 | 39,84 | 40,38 | 0,20% | - |
| 07.08.2025 | 37,40 | 40,34 | 37,28 | 40,30 | 8,33% | - |
| 06.08.2025 | 36,30 | 37,74 | 35,69 | 37,20 | 3,02% | - |
| 05.08.2025 | 35,77 | 36,26 | 35,71 | 36,11 | 1,21% | - |
| 04.08.2025 | 35,74 | 35,94 | 35,56 | 35,68 | 0,42% | - |
| 01.08.2025 | 35,77 | 35,80 | 35,31 | 35,53 | -1,20% | - |
| 31.07.2025 | 37,39 | 37,52 | 35,85 | 35,96 | -3,70% | - |
| 30.07.2025 | 37,30 | 37,45 | 36,96 | 37,34 | 0,19% | - |
| 29.07.2025 | 37,17 | 37,69 | 37,12 | 37,27 | 0,62% | 9,00 |
| 28.07.2025 | 37,74 | 38,01 | 36,82 | 37,04 | -0,94% | 412,00 |
| 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% | - |