40,380€
-0,59%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 41,13 | 41,56 | 40,88 | 41,46 | 1,05% | - |
| 04.11.2024 | 41,51 | 41,66 | 40,97 | 41,03 | -0,82% | - |
| 01.11.2024 | 40,78 | 41,62 | 40,77 | 41,37 | 1,27% | - |
| 31.10.2024 | 40,32 | 40,90 | 40,23 | 40,85 | 0,89% | - |
| 30.10.2024 | 41,13 | 41,15 | 40,42 | 40,49 | -1,70% | - |
| 29.10.2024 | 41,30 | 41,69 | 40,82 | 41,19 | -0,12% | - |
| 28.10.2024 | 40,86 | 41,30 | 40,52 | 41,24 | 1,38% | - |
| 25.10.2024 | 40,74 | 41,02 | 40,22 | 40,68 | -0,15% | - |
| 24.10.2024 | 40,59 | 41,22 | 40,59 | 40,74 | 0,49% | - |
| 23.10.2024 | 40,86 | 41,28 | 40,37 | 40,54 | -0,76% | - |
| 22.10.2024 | 40,74 | 40,94 | 40,25 | 40,85 | 0,17% | - |
| 21.10.2024 | 41,43 | 41,52 | 40,65 | 40,78 | -1,78% | - |
| 18.10.2024 | 41,28 | 41,87 | 41,17 | 41,52 | 0,65% | - |
| 17.10.2024 | 40,84 | 41,45 | 40,67 | 41,25 | 0,88% | - |
| 16.10.2024 | 41,03 | 41,29 | 40,62 | 40,89 | -0,39% | - |
| 15.10.2024 | 41,47 | 41,81 | 40,95 | 41,05 | -1,08% | - |
| 14.10.2024 | 40,98 | 41,59 | 40,90 | 41,50 | 1,24% | - |
| 11.10.2024 | 40,57 | 41,11 | 40,47 | 40,99 | 0,91% | - |
| 10.10.2024 | 40,94 | 40,97 | 40,31 | 40,62 | -1,05% | - |
| 09.10.2024 | 41,09 | 41,13 | 40,61 | 41,05 | -0,19% | - |
| 08.10.2024 | 40,60 | 41,19 | 40,52 | 41,13 | 0,66% | - |
| 07.10.2024 | 41,47 | 41,68 | 40,51 | 40,86 | -1,80% | - |
| 04.10.2024 | 41,08 | 41,61 | 40,99 | 41,61 | 1,44% | - |
| 03.10.2024 | 41,57 | 41,86 | 40,94 | 41,02 | -1,80% | - |
| 02.10.2024 | 41,74 | 41,88 | 41,12 | 41,77 | 0,07% | - |
| 01.10.2024 | 42,15 | 42,47 | 41,41 | 41,74 | -1,00% | - |
| 30.09.2024 | 42,50 | 42,62 | 41,73 | 42,16 | -0,52% | - |
| 27.09.2024 | 41,17 | 42,56 | 41,12 | 42,38 | 2,79% | - |
| 26.09.2024 | 40,15 | 41,43 | 39,95 | 41,23 | 3,93% | - |
| 25.09.2024 | 39,41 | 39,98 | 39,36 | 39,67 | 0,10% | - |
| 24.09.2024 | 39,60 | 40,02 | 39,35 | 39,63 | 0,38% | - |
| 23.09.2024 | 39,00 | 39,49 | 38,67 | 39,48 | 1,60% | - |
| 20.09.2024 | 39,98 | 40,12 | 38,81 | 38,86 | -3,19% | - |
| 19.09.2024 | 39,05 | 40,33 | 38,99 | 40,14 | 3,51% | - |
| 18.09.2024 | 38,92 | 39,09 | 38,50 | 38,78 | -0,28% | - |
| 17.09.2024 | 38,52 | 39,04 | 38,42 | 38,89 | 0,96% | - |
| 16.09.2024 | 38,62 | 38,62 | 38,06 | 38,52 | -0,26% | - |
| 13.09.2024 | 38,38 | 38,69 | 38,20 | 38,62 | 0,63% | - |
| 12.09.2024 | 38,27 | 38,61 | 37,94 | 38,38 | 0,47% | - |
| 11.09.2024 | 37,83 | 38,54 | 37,50 | 38,20 | 0,66% | - |
| 10.09.2024 | 38,09 | 38,27 | 37,61 | 37,95 | -0,68% | - |
| 09.09.2024 | 37,48 | 38,25 | 37,44 | 38,21 | 2,44% | - |
| 06.09.2024 | 38,05 | 38,22 | 37,27 | 37,30 | -1,97% | - |
| 05.09.2024 | 37,96 | 38,37 | 37,86 | 38,05 | 0,08% | - |
| 04.09.2024 | 38,42 | 38,42 | 37,78 | 38,02 | -1,58% | - |
| 03.09.2024 | 39,34 | 39,52 | 38,50 | 38,63 | -1,85% | - |
| 02.09.2024 | 39,81 | 39,83 | 38,96 | 39,36 | -1,28% | - |
| 30.08.2024 | 39,07 | 39,93 | 39,05 | 39,87 | 6,66% | - |
| 29.08.2024 | 38,36 | 39,26 | 37,38 | 37,38 | -2,66% | - |
| 28.08.2024 | 38,37 | 38,67 | 38,26 | 38,40 | 0,13% | - |
| 27.08.2024 | 38,38 | 38,53 | 38,22 | 38,35 | 0,03% | - |
| 26.08.2024 | 38,58 | 38,61 | 38,18 | 38,34 | -0,78% | - |
| 23.08.2024 | 38,40 | 38,72 | 38,24 | 38,64 | 0,99% | - |
| 22.08.2024 | 38,31 | 38,56 | 38,11 | 38,26 | -0,29% | - |
| 21.08.2024 | 38,03 | 38,47 | 37,91 | 38,37 | 1,05% | - |
| 20.08.2024 | 38,54 | 38,88 | 37,91 | 37,97 | -1,48% | - |
| 19.08.2024 | 38,12 | 38,55 | 38,03 | 38,54 | 1,10% | - |
| 16.08.2024 | 38,11 | 38,51 | 37,80 | 38,12 | 0,13% | - |
| 15.08.2024 | 37,48 | 38,07 | 37,36 | 38,07 | 1,76% | - |
| 14.08.2024 | 37,14 | 37,62 | 36,91 | 37,41 | 0,73% | - |
| 13.08.2024 | 37,61 | 37,70 | 36,61 | 37,14 | -0,93% | - |
| 12.08.2024 | 37,19 | 37,65 | 37,12 | 37,49 | 0,94% | - |
| 09.08.2024 | 37,16 | 37,60 | 36,64 | 37,14 | 0,16% | - |
| 08.08.2024 | 36,68 | 37,46 | 36,59 | 37,08 | 1,42% | - |
| 07.08.2024 | 37,20 | 37,74 | 35,18 | 36,56 | -1,14% | - |
| 06.08.2024 | 37,51 | 37,63 | 36,40 | 36,98 | -0,59% | - |
| 05.08.2024 | 36,61 | 37,41 | 36,14 | 37,20 | -0,91% | - |
| 02.08.2024 | 38,50 | 38,54 | 37,14 | 37,54 | -3,17% | 400,00 |
| 01.08.2024 | 40,32 | 40,32 | 38,62 | 38,77 | -3,61% | - |
| 31.07.2024 | 39,84 | 40,52 | 39,84 | 40,22 | 1,77% | - |
| 30.07.2024 | 39,95 | 40,05 | 39,21 | 39,52 | -1,00% | - |
| 29.07.2024 | 40,26 | 40,39 | 39,52 | 39,92 | -0,67% | - |
| 26.07.2024 | 39,47 | 40,22 | 39,18 | 40,19 | 1,75% | - |
| 25.07.2024 | 42,22 | 42,22 | 38,83 | 39,50 | -6,62% | - |
| 24.07.2024 | 42,55 | 42,71 | 42,15 | 42,30 | -0,80% | - |
| 23.07.2024 | 42,58 | 42,87 | 42,25 | 42,64 | -0,02% | - |
| 22.07.2024 | 42,04 | 42,96 | 42,02 | 42,65 | 1,64% | - |
| 19.07.2024 | 42,76 | 42,77 | 41,78 | 41,96 | -1,59% | - |
| 18.07.2024 | 42,46 | 42,87 | 41,73 | 42,64 | 0,71% | - |
| 17.07.2024 | 42,25 | 42,62 | 42,10 | 42,34 | -0,31% | - |
| 16.07.2024 | 42,35 | 42,49 | 41,44 | 42,47 | 0,24% | - |
| 15.07.2024 | 42,86 | 42,86 | 42,33 | 42,37 | -1,28% | - |
| 12.07.2024 | 42,55 | 43,27 | 42,34 | 42,92 | 1,04% | - |
| 11.07.2024 | 41,89 | 42,71 | 41,71 | 42,48 | 1,34% | - |
| 10.07.2024 | 40,89 | 41,94 | 40,89 | 41,92 | 2,42% | - |
| 09.07.2024 | 41,34 | 41,68 | 40,83 | 40,93 | -0,97% | - |
| 08.07.2024 | 41,79 | 42,18 | 41,21 | 41,33 | -1,43% | 220,00 |
| 05.07.2024 | 42,08 | 42,40 | 41,84 | 41,93 | -0,29% | - |
| 04.07.2024 | 41,52 | 42,07 | 41,51 | 42,05 | 1,20% | - |
| 03.07.2024 | 41,39 | 41,68 | 41,31 | 41,55 | 0,63% | - |
| 02.07.2024 | 41,02 | 41,29 | 40,40 | 41,29 | 0,44% | - |
| 01.07.2024 | 42,45 | 42,47 | 40,90 | 41,11 | -1,56% | - |
| 28.06.2024 | 41,47 | 41,77 | 41,47 | 41,76 | 0,80% | - |
| 27.06.2024 | 41,20 | 41,48 | 40,69 | 41,43 | 0,56% | - |
| 26.06.2024 | 42,10 | 42,17 | 40,83 | 41,20 | -1,81% | - |
| 25.06.2024 | 42,53 | 42,55 | 41,65 | 41,96 | -1,15% | - |
| 24.06.2024 | 41,82 | 42,72 | 41,57 | 42,45 | 1,53% | - |
| 21.06.2024 | 42,01 | 42,02 | 41,54 | 41,81 | -0,48% | - |
| 20.06.2024 | 41,34 | 42,06 | 41,11 | 42,01 | 1,89% | - |
| 19.06.2024 | 41,16 | 41,30 | 40,98 | 41,23 | 0,22% | - |