38,940€
-0,82%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 39,43 | 39,66 | 38,87 | 38,94 | -0,82% | - |
| 26.02.2026 | 39,71 | 40,12 | 39,12 | 39,26 | -1,38% | - |
| 25.02.2026 | 40,14 | 40,72 | 39,74 | 39,81 | -0,95% | - |
| 24.02.2026 | 40,29 | 40,55 | 39,96 | 40,19 | -0,22% | - |
| 23.02.2026 | 40,04 | 40,86 | 39,92 | 40,28 | 0,20% | - |
| 20.02.2026 | 39,67 | 40,84 | 39,64 | 40,20 | 1,49% | - |
| 19.02.2026 | 40,46 | 40,54 | 38,52 | 39,61 | -2,03% | - |
| 18.02.2026 | 39,50 | 40,53 | 39,09 | 40,43 | 2,30% | - |
| 17.02.2026 | 39,44 | 40,25 | 38,73 | 39,52 | -0,08% | - |
| 16.02.2026 | 42,04 | 42,78 | 39,18 | 39,55 | -10,96% | - |
| 13.02.2026 | 50,75 | 50,93 | 38,52 | 44,42 | -12,04% | 400,00 |
| 12.02.2026 | 51,28 | 51,43 | 50,50 | 50,50 | -1,17% | - |
| 11.02.2026 | 50,53 | 51,35 | 49,70 | 51,10 | 1,24% | 4.400,00 |
| 10.02.2026 | 50,01 | 50,98 | 50,00 | 50,48 | 0,82% | - |
| 09.02.2026 | 49,58 | 50,23 | 49,04 | 50,07 | 1,68% | - |
| 06.02.2026 | 48,83 | 49,56 | 48,41 | 49,24 | 1,48% | - |
| 05.02.2026 | 48,80 | 49,35 | 48,46 | 48,52 | -0,45% | - |
| 04.02.2026 | 47,74 | 48,91 | 47,60 | 48,74 | 2,91% | - |
| 03.02.2026 | 49,50 | 49,64 | 47,35 | 47,36 | -4,05% | - |
| 02.02.2026 | 48,31 | 49,42 | 48,12 | 49,36 | 1,17% | - |
| 30.01.2026 | 48,63 | 49,30 | 48,10 | 48,79 | -0,02% | - |
| 29.01.2026 | 48,63 | 49,22 | 48,36 | 48,80 | 0,47% | - |
| 28.01.2026 | 46,05 | 49,38 | 45,85 | 48,57 | 6,07% | - |
| 27.01.2026 | 46,97 | 47,06 | 45,78 | 45,79 | -1,82% | - |
| 26.01.2026 | 46,97 | 47,06 | 46,47 | 46,64 | -0,30% | - |
| 23.01.2026 | 47,50 | 47,51 | 46,73 | 46,78 | -1,18% | - |
| 22.01.2026 | 47,12 | 48,11 | 46,86 | 47,34 | 0,45% | - |
| 21.01.2026 | 46,16 | 47,31 | 45,84 | 47,13 | 2,32% | - |
| 20.01.2026 | 46,70 | 46,84 | 45,94 | 46,06 | -1,64% | - |
| 19.01.2026 | 47,46 | 47,80 | 46,42 | 46,83 | -3,12% | - |
| 16.01.2026 | 48,13 | 48,47 | 47,67 | 48,34 | 0,56% | - |
| 15.01.2026 | 47,34 | 48,22 | 47,32 | 48,07 | 1,86% | - |
| 14.01.2026 | 46,30 | 47,22 | 46,08 | 47,19 | 1,94% | - |
| 13.01.2026 | 46,75 | 46,78 | 46,01 | 46,29 | -0,98% | - |
| 12.01.2026 | 47,54 | 47,65 | 46,58 | 46,75 | -1,25% | - |
| 09.01.2026 | 47,70 | 47,92 | 47,34 | 47,34 | -0,21% | - |
| 08.01.2026 | 46,95 | 47,71 | 46,73 | 47,44 | 0,89% | - |
| 07.01.2026 | 47,18 | 47,47 | 46,86 | 47,02 | -0,38% | - |
| 06.01.2026 | 46,82 | 47,25 | 46,16 | 47,20 | 1,03% | - |
| 05.01.2026 | 46,44 | 46,92 | 46,04 | 46,72 | 1,30% | - |
| 02.01.2026 | 46,71 | 46,88 | 45,74 | 46,12 | 1,81% | - |
| 30.12.2025 | 46,51 | 46,70 | 45,30 | 45,30 | -1,26% | - |
| 29.12.2025 | 45,96 | 46,67 | 45,85 | 45,88 | 0,07% | - |
| 23.12.2025 | 46,38 | 46,42 | 45,70 | 45,85 | 1,12% | - |
| 22.12.2025 | 46,61 | 46,72 | 45,34 | 45,34 | -2,91% | - |
| 19.12.2025 | 46,28 | 46,96 | 45,97 | 46,70 | 0,82% | - |
| 18.12.2025 | 45,96 | 46,49 | 45,70 | 46,32 | 1,76% | - |
| 17.12.2025 | 47,11 | 47,21 | 45,52 | 45,52 | -3,35% | - |
| 16.12.2025 | 46,85 | 47,19 | 46,61 | 47,10 | 0,23% | - |
| 15.12.2025 | 46,52 | 47,16 | 46,02 | 46,99 | 1,49% | - |
| 12.12.2025 | 45,81 | 46,97 | 45,46 | 46,30 | 1,25% | - |
| 11.12.2025 | 44,18 | 45,86 | 44,08 | 45,73 | 3,30% | - |
| 10.12.2025 | 44,75 | 44,90 | 43,81 | 44,27 | 1,44% | - |
| 09.12.2025 | 44,61 | 44,95 | 43,64 | 43,64 | -0,86% | - |
| 08.12.2025 | 44,99 | 45,35 | 44,02 | 44,02 | 0,32% | - |
| 05.12.2025 | 45,20 | 45,62 | 43,88 | 43,88 | -0,90% | - |
| 04.12.2025 | 43,75 | 45,34 | 43,72 | 44,28 | 4,09% | - |
| 03.12.2025 | 43,77 | 44,26 | 42,54 | 42,54 | -0,19% | - |
| 02.12.2025 | 44,19 | 44,27 | 42,62 | 42,62 | -1,02% | - |
| 01.12.2025 | 43,77 | 44,33 | 43,06 | 43,06 | -0,60% | - |
| 28.11.2025 | 43,54 | 44,06 | 43,32 | 43,32 | 1,21% | - |
| 27.11.2025 | 43,33 | 43,64 | 42,80 | 42,80 | 0,14% | - |
| 26.11.2025 | 43,91 | 44,01 | 42,74 | 42,74 | -0,05% | - |
| 25.11.2025 | 42,92 | 43,82 | 42,58 | 42,76 | 2,25% | - |
| 24.11.2025 | 42,20 | 43,13 | 41,82 | 41,82 | 2,50% | - |
| 21.11.2025 | 41,28 | 42,25 | 40,80 | 40,80 | -2,11% | - |
| 20.11.2025 | 42,54 | 42,67 | 41,12 | 41,68 | 0,05% | - |
| 19.11.2025 | 42,01 | 42,59 | 41,38 | 41,66 | 1,26% | - |
| 18.11.2025 | 41,49 | 42,19 | 41,14 | 41,14 | -0,82% | - |
| 17.11.2025 | 42,71 | 42,83 | 41,37 | 41,48 | -0,77% | - |
| 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% | - |