40,080€
1,11%
Echtzeit-Aktienkurs INTERPUMP GRP EO 0,52
Bid:
Ask:
Aktienkurse zur INTERPUMP GRP EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |