42,000€
1,11%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,47 | 42,92 | 41,74 | 42,78 | 0,35% | - |
| 19.12.2024 | 44,21 | 44,58 | 42,51 | 42,63 | -3,70% | - |
| 18.12.2024 | 44,59 | 44,86 | 44,22 | 44,27 | -0,67% | - |
| 17.12.2024 | 45,07 | 45,20 | 44,48 | 44,57 | -1,28% | - |
| 16.12.2024 | 45,12 | 45,28 | 44,53 | 45,15 | -0,07% | - |
| 13.12.2024 | 45,76 | 46,19 | 45,03 | 45,18 | -1,35% | - |
| 12.12.2024 | 46,08 | 46,18 | 45,64 | 45,80 | -0,76% | - |
| 11.12.2024 | 45,43 | 46,17 | 45,06 | 46,15 | 1,70% | - |
| 10.12.2024 | 45,38 | 45,84 | 45,14 | 45,38 | -0,15% | - |
| 09.12.2024 | 45,51 | 45,81 | 45,18 | 45,45 | -0,22% | - |
| 06.12.2024 | 45,14 | 45,60 | 45,04 | 45,55 | 0,84% | - |
| 05.12.2024 | 44,96 | 45,30 | 44,72 | 45,17 | 0,44% | - |
| 04.12.2024 | 44,79 | 45,24 | 44,75 | 44,97 | 0,36% | - |
| 03.12.2024 | 44,23 | 44,95 | 44,19 | 44,81 | 1,29% | - |
| 02.12.2024 | 43,82 | 44,70 | 43,73 | 44,24 | 0,39% | - |
| 29.11.2024 | 43,79 | 44,19 | 43,72 | 44,07 | 0,41% | - |
| 28.11.2024 | 43,40 | 44,06 | 43,32 | 43,89 | 1,43% | - |
| 27.11.2024 | 43,13 | 43,29 | 42,77 | 43,27 | 0,28% | - |
| 26.11.2024 | 43,08 | 43,45 | 42,62 | 43,15 | -0,19% | - |
| 25.11.2024 | 42,80 | 43,47 | 42,63 | 43,23 | 1,24% | - |
| 22.11.2024 | 42,07 | 42,84 | 41,98 | 42,70 | 1,38% | - |
| 21.11.2024 | 41,82 | 42,12 | 41,58 | 42,12 | 0,72% | - |
| 20.11.2024 | 41,84 | 41,98 | 41,49 | 41,82 | 0,55% | - |
| 19.11.2024 | 41,96 | 42,04 | 40,71 | 41,59 | -0,55% | - |
| 18.11.2024 | 43,01 | 43,05 | 41,81 | 41,82 | -2,65% | - |
| 15.11.2024 | 43,53 | 43,57 | 41,53 | 42,96 | -1,58% | - |
| 14.11.2024 | 42,01 | 43,98 | 41,44 | 43,65 | 3,61% | - |
| 13.11.2024 | 42,32 | 42,50 | 41,69 | 42,13 | -0,96% | - |
| 12.11.2024 | 42,76 | 43,01 | 42,38 | 42,54 | -1,21% | - |
| 11.11.2024 | 42,95 | 43,36 | 42,90 | 43,06 | 0,44% | - |
| 08.11.2024 | 43,34 | 43,61 | 42,36 | 42,87 | -1,31% | - |
| 07.11.2024 | 41,27 | 43,47 | 41,03 | 43,44 | 5,36% | - |
| 06.11.2024 | 41,53 | 42,84 | 41,03 | 41,23 | -0,55% | - |
| 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% | - |