137,480$
1,79%
Echtzeit-Aktienkurs Interparfums Inc
Bid:
Ask:
Aktienkurse zur Interparfums Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 134,82 | 136,77 | 133,75 | 136,22 | 0,86% | 294.697,00 |
| 29.05.2025 | 133,76 | 135,61 | 132,74 | 135,06 | 1,34% | 319.939,00 |
| 28.05.2025 | 133,21 | 134,27 | 131,52 | 133,28 | -0,04% | 246.612,00 |
| 27.05.2025 | 130,88 | 133,40 | 130,09 | 133,34 | 2,57% | 190.433,00 |
| 23.05.2025 | 128,79 | 130,74 | 128,79 | 130,00 | -0,95% | 246.076,00 |
| 22.05.2025 | 130,51 | 131,83 | 127,60 | 131,25 | 0,19% | 254.888,00 |
| 21.05.2025 | 128,50 | 132,18 | 128,50 | 131,00 | 0,74% | 217.126,00 |
| 20.05.2025 | 127,69 | 130,23 | 126,47 | 130,04 | 1,46% | 162.456,00 |
| 19.05.2025 | 125,23 | 128,71 | 124,04 | 128,17 | 1,14% | 258.583,00 |
| 16.05.2025 | 125,38 | 127,02 | 125,00 | 126,73 | 1,32% | 126.474,00 |
| 15.05.2025 | 123,57 | 125,13 | 122,49 | 125,08 | 0,74% | 155.222,00 |
| 14.05.2025 | 124,12 | 125,41 | 121,16 | 124,16 | -0,43% | 143.348,00 |
| 13.05.2025 | 122,84 | 125,54 | 121,79 | 124,69 | 1,50% | 214.833,00 |
| 12.05.2025 | 123,45 | 124,60 | 120,43 | 122,85 | 3,26% | 522.719,00 |
| 09.05.2025 | 119,54 | 120,79 | 118,34 | 118,97 | -0,71% | 286.959,00 |
| 08.05.2025 | 120,98 | 122,29 | 118,91 | 119,82 | 0,09% | 536.327,00 |
| 07.05.2025 | 119,50 | 120,24 | 116,53 | 119,71 | -0,24% | 313.922,00 |
| 06.05.2025 | 108,71 | 120,86 | 108,71 | 120,00 | 8,73% | 449.689,00 |
| 05.05.2025 | 112,37 | 113,75 | 110,29 | 110,37 | -2,34% | 231.868,00 |
| 02.05.2025 | 112,80 | 114,00 | 109,25 | 113,02 | 3,65% | 246.291,00 |
| 01.05.2025 | 111,50 | 111,50 | 108,46 | 109,04 | -0,15% | 157.328,00 |
| 30.04.2025 | 108,58 | 109,73 | 105,13 | 109,20 | -0,68% | 185.986,00 |
| 29.04.2025 | 107,76 | 110,30 | 107,42 | 109,95 | 1,69% | 169.474,00 |
| 28.04.2025 | 108,09 | 110,53 | 107,48 | 108,12 | -0,30% | 420.305,00 |
| 25.04.2025 | 106,13 | 108,45 | 105,52 | 108,45 | 1,11% | 368.078,00 |
| 24.04.2025 | 108,00 | 110,44 | 107,07 | 107,26 | -0,36% | 342.979,00 |
| 23.04.2025 | 108,77 | 111,26 | 105,86 | 107,65 | 1,79% | 182.791,00 |
| 22.04.2025 | 105,90 | 106,80 | 104,13 | 105,76 | 0,69% | 263.798,00 |
| 21.04.2025 | 102,75 | 105,14 | 102,15 | 105,04 | 0,98% | 239.677,00 |
| 17.04.2025 | 102,45 | 104,49 | 102,45 | 104,02 | 1,53% | 132.750,00 |
| 16.04.2025 | 105,03 | 105,03 | 101,41 | 102,45 | -2,07% | 147.290,00 |
| 15.04.2025 | 105,04 | 105,81 | 102,69 | 104,62 | -1,24% | 231.432,00 |
| 14.04.2025 | 106,93 | 108,68 | 104,77 | 105,93 | -0,16% | 236.948,00 |
| 11.04.2025 | 104,09 | 106,29 | 102,34 | 106,10 | 1,47% | 201.725,00 |
| 10.04.2025 | 106,11 | 106,61 | 102,00 | 104,56 | -3,66% | 319.110,00 |
| 09.04.2025 | 99,20 | 110,46 | 99,18 | 108,53 | 8,70% | 409.139,00 |
| 08.04.2025 | 108,18 | 110,00 | 97,65 | 99,84 | -3,22% | 377.838,00 |
| 07.04.2025 | 98,81 | 106,70 | 98,81 | 103,16 | -0,92% | 420.608,00 |
| 04.04.2025 | 107,64 | 108,00 | 100,92 | 104,12 | -2,63% | 466.774,00 |
| 03.04.2025 | 109,65 | 109,65 | 102,49 | 106,93 | -6,59% | 518.104,00 |
| 02.04.2025 | 113,45 | 114,82 | 112,00 | 114,48 | 0,50% | 495.401,00 |
| 01.04.2025 | 114,33 | 115,79 | 113,06 | 113,91 | 0,12% | 479.356,00 |
| 31.03.2025 | 116,87 | 116,87 | 113,08 | 113,77 | -2,98% | 341.580,00 |
| 28.03.2025 | 121,30 | 122,94 | 116,13 | 117,26 | -3,48% | 334.547,00 |
| 27.03.2025 | 119,58 | 122,09 | 118,55 | 121,49 | 2,08% | 251.464,00 |
| 26.03.2025 | 120,45 | 120,95 | 117,88 | 119,02 | 0,39% | 256.493,00 |
| 25.03.2025 | 120,98 | 122,16 | 117,85 | 118,56 | -2,02% | 353.828,00 |
| 24.03.2025 | 120,34 | 121,38 | 117,86 | 121,01 | 2,21% | 262.297,00 |
| 21.03.2025 | 119,00 | 119,66 | 116,51 | 118,39 | -1,53% | 2.542.745,00 |
| 20.03.2025 | 123,24 | 124,53 | 120,21 | 120,23 | -1,89% | 198.141,00 |
| 19.03.2025 | 121,35 | 123,80 | 120,66 | 122,55 | 0,76% | 205.005,00 |
| 18.03.2025 | 124,16 | 125,87 | 121,36 | 121,63 | -2,63% | 275.432,00 |
| 17.03.2025 | 125,64 | 131,92 | 124,05 | 124,92 | -1,81% | 297.270,00 |
| 14.03.2025 | 124,00 | 127,72 | 124,00 | 127,22 | 2,04% | 180.144,00 |
| 13.03.2025 | 128,77 | 130,51 | 124,23 | 124,68 | -3,28% | 203.580,00 |
| 12.03.2025 | 132,00 | 132,00 | 127,01 | 128,91 | 0,19% | 221.360,00 |
| 11.03.2025 | 126,87 | 131,21 | 126,74 | 128,66 | 1,19% | 284.174,00 |
| 10.03.2025 | 134,95 | 135,87 | 126,87 | 127,15 | -5,72% | 374.801,00 |
| 07.03.2025 | 131,71 | 136,29 | 131,70 | 134,86 | 2,40% | 289.726,00 |
| 06.03.2025 | 131,51 | 133,56 | 130,98 | 131,70 | -1,05% | 307.808,00 |
| 05.03.2025 | 132,70 | 134,98 | 131,43 | 133,10 | 0,32% | 238.741,00 |
| 04.03.2025 | 133,58 | 135,11 | 132,24 | 132,68 | -1,75% | 168.120,00 |
| 03.03.2025 | 143,00 | 146,00 | 134,89 | 135,05 | -2,79% | 220.319,00 |
| 28.02.2025 | 140,42 | 143,26 | 137,79 | 138,92 | -1,01% | 414.153,00 |
| 27.02.2025 | 143,39 | 148,15 | 139,89 | 140,34 | -2,91% | 357.676,00 |
| 26.02.2025 | 139,54 | 146,06 | 137,18 | 144,54 | 3,98% | 310.338,00 |
| 25.02.2025 | 138,63 | 140,00 | 136,28 | 139,01 | 0,77% | 192.604,00 |
| 24.02.2025 | 136,25 | 138,66 | 134,35 | 137,95 | 2,74% | 145.519,00 |
| 21.02.2025 | 134,40 | 135,87 | 134,13 | 134,27 | -0,22% | 169.507,00 |
| 20.02.2025 | 133,37 | 135,17 | 132,93 | 134,57 | 0,34% | 114.267,00 |
| 19.02.2025 | 133,37 | 135,63 | 132,21 | 134,11 | -0,53% | 120.647,00 |
| 18.02.2025 | 132,40 | 138,12 | 132,40 | 134,82 | 1,55% | 119.699,00 |
| 14.02.2025 | 139,98 | 141,15 | 132,52 | 132,76 | -5,14% | 217.577,00 |
| 13.02.2025 | 137,13 | 140,42 | 137,10 | 139,95 | 2,91% | 104.417,00 |
| 12.02.2025 | 136,35 | 138,04 | 135,64 | 135,99 | -1,90% | 136.857,00 |
| 11.02.2025 | 135,01 | 139,69 | 134,66 | 138,63 | 2,45% | 152.448,00 |
| 10.02.2025 | 136,74 | 137,45 | 134,98 | 135,31 | -0,38% | 129.111,00 |
| 07.02.2025 | 138,12 | 138,12 | 134,51 | 135,83 | -2,20% | 114.833,00 |
| 06.02.2025 | 139,78 | 140,87 | 137,37 | 138,89 | -0,09% | 113.503,00 |
| 05.02.2025 | 138,29 | 139,02 | 136,28 | 139,02 | 0,89% | 94.934,00 |
| 04.02.2025 | 138,50 | 139,47 | 137,04 | 137,80 | -0,91% | 112.505,00 |
| 03.02.2025 | 138,23 | 139,88 | 137,00 | 139,06 | -1,39% | 86.616,00 |
| 31.01.2025 | 142,32 | 142,71 | 139,80 | 141,02 | -1,58% | 91.342,00 |
| 30.01.2025 | 141,76 | 144,48 | 141,47 | 143,29 | 2,33% | 97.644,00 |
| 29.01.2025 | 141,81 | 142,96 | 139,10 | 140,03 | -0,91% | 94.986,00 |
| 28.01.2025 | 142,81 | 143,94 | 141,16 | 141,32 | -1,49% | 89.765,00 |
| 27.01.2025 | 140,81 | 144,34 | 140,81 | 143,46 | 1,81% | 122.376,00 |
| 24.01.2025 | 141,10 | 142,13 | 139,74 | 140,91 | -0,63% | 116.762,00 |
| 23.01.2025 | 141,80 | 143,84 | 140,26 | 141,81 | -1,85% | 125.027,00 |
| 22.01.2025 | 142,94 | 144,63 | 139,39 | 144,48 | 0,84% | 135.786,00 |
| 21.01.2025 | 139,22 | 143,64 | 137,89 | 143,28 | 3,38% | 132.784,00 |
| 17.01.2025 | 138,60 | 139,75 | 136,09 | 138,59 | 0,54% | 127.175,00 |
| 16.01.2025 | 134,22 | 138,34 | 133,66 | 137,85 | 3,70% | 117.744,00 |
| 15.01.2025 | 133,51 | 134,16 | 131,88 | 132,93 | 1,33% | 69.664,00 |
| 14.01.2025 | 129,36 | 131,47 | 128,26 | 131,18 | 1,80% | 106.037,00 |
| 13.01.2025 | 128,23 | 129,41 | 127,21 | 128,86 | 0,00% | 112.026,00 |
| 10.01.2025 | 129,62 | 131,25 | 127,93 | 128,86 | -2,13% | 118.845,00 |
| 08.01.2025 | 130,56 | 132,13 | 128,59 | 131,67 | 0,42% | 114.998,00 |
| 07.01.2025 | 130,88 | 133,55 | 129,28 | 131,12 | 0,56% | 121.020,00 |
| 06.01.2025 | 130,26 | 133,71 | 130,26 | 130,39 | 0,25% | 174.258,00 |