116,580$
-0,45%
Echtzeit-Aktienkurs Interparfums Inc
Bid:
Ask:
Aktienkurse zur Interparfums Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 117,64 | 118,86 | 115,59 | 115,82 | -0,99% | 180.894,00 |
| 07.08.2025 | 120,03 | 120,03 | 116,67 | 116,98 | -3,07% | 241.048,00 |
| 06.08.2025 | 116,27 | 121,90 | 113,60 | 120,68 | 1,84% | 438.000,00 |
| 05.08.2025 | 120,66 | 122,66 | 117,52 | 118,50 | -1,21% | 362.186,00 |
| 04.08.2025 | 119,72 | 120,47 | 118,76 | 119,95 | 1,38% | 196.207,00 |
| 01.08.2025 | 119,57 | 119,57 | 116,90 | 118,32 | -1,89% | 221.135,00 |
| 31.07.2025 | 121,78 | 124,17 | 119,90 | 120,60 | -1,78% | 234.278,00 |
| 30.07.2025 | 123,12 | 128,62 | 121,33 | 122,78 | -0,12% | 262.951,00 |
| 29.07.2025 | 125,37 | 127,24 | 120,27 | 122,93 | -1,73% | 347.583,00 |
| 28.07.2025 | 121,52 | 125,43 | 121,33 | 125,09 | 3,34% | 293.073,00 |
| 25.07.2025 | 122,56 | 124,21 | 120,98 | 121,05 | -0,78% | 180.822,00 |
| 24.07.2025 | 125,03 | 126,88 | 117,92 | 122,00 | -7,73% | 644.149,00 |
| 23.07.2025 | 133,61 | 133,97 | 131,66 | 132,22 | -0,32% | 114.403,00 |
| 22.07.2025 | 128,61 | 133,19 | 128,61 | 132,65 | 2,75% | 198.471,00 |
| 21.07.2025 | 129,50 | 131,88 | 128,79 | 129,10 | -0,31% | 171.968,00 |
| 18.07.2025 | 131,61 | 131,70 | 127,53 | 129,50 | -0,74% | 216.218,00 |
| 17.07.2025 | 133,15 | 135,11 | 130,21 | 130,47 | -2,13% | 211.311,00 |
| 16.07.2025 | 132,39 | 133,91 | 131,19 | 133,31 | 1,55% | 156.054,00 |
| 15.07.2025 | 133,54 | 133,94 | 130,99 | 131,28 | -1,79% | 135.048,00 |
| 14.07.2025 | 135,48 | 136,01 | 133,50 | 133,67 | -1,44% | 102.699,00 |
| 11.07.2025 | 135,63 | 136,28 | 134,06 | 135,62 | -0,64% | 147.313,00 |
| 10.07.2025 | 135,06 | 139,00 | 134,99 | 136,49 | 1,09% | 190.409,00 |
| 09.07.2025 | 135,46 | 135,73 | 133,65 | 135,02 | -0,32% | 194.631,00 |
| 08.07.2025 | 136,90 | 138,15 | 135,06 | 135,46 | -0,43% | 220.620,00 |
| 07.07.2025 | 138,54 | 138,93 | 135,52 | 136,05 | -1,80% | 196.460,00 |
| 03.07.2025 | 138,01 | 139,94 | 136,89 | 138,55 | 1,09% | 114.383,00 |
| 02.07.2025 | 134,89 | 137,41 | 133,52 | 137,05 | 1,97% | 210.516,00 |
| 01.07.2025 | 130,76 | 136,91 | 130,35 | 134,40 | 2,33% | 232.260,00 |
| 30.06.2025 | 132,63 | 133,76 | 130,26 | 131,34 | -0,43% | 233.296,00 |
| 27.06.2025 | 132,99 | 134,14 | 130,26 | 131,91 | -0,62% | 326.665,00 |
| 26.06.2025 | 133,13 | 134,20 | 130,68 | 132,73 | -0,29% | 209.222,00 |
| 25.06.2025 | 133,25 | 134,43 | 132,37 | 133,12 | -0,40% | 136.564,00 |
| 24.06.2025 | 135,80 | 136,40 | 133,63 | 133,66 | -0,79% | 139.825,00 |
| 23.06.2025 | 131,05 | 134,74 | 131,05 | 134,73 | 1,88% | 180.928,00 |
| 20.06.2025 | 133,69 | 134,46 | 130,26 | 132,25 | -0,41% | 335.127,00 |
| 18.06.2025 | 135,90 | 136,33 | 132,56 | 132,80 | -1,87% | 259.503,00 |
| 17.06.2025 | 136,27 | 138,84 | 135,11 | 135,33 | -1,63% | 186.900,00 |
| 16.06.2025 | 137,65 | 140,73 | 137,35 | 137,57 | 1,11% | 178.606,00 |
| 13.06.2025 | 139,10 | 141,52 | 135,84 | 136,06 | -3,83% | 203.382,00 |
| 12.06.2025 | 139,59 | 142,61 | 138,01 | 141,48 | 0,49% | 147.997,00 |
| 11.06.2025 | 139,50 | 141,42 | 138,65 | 140,79 | 0,91% | 139.884,00 |
| 10.06.2025 | 139,30 | 140,97 | 139,04 | 139,52 | 0,71% | 124.403,00 |
| 09.06.2025 | 138,53 | 139,74 | 137,96 | 138,53 | 0,44% | 152.859,00 |
| 06.06.2025 | 137,98 | 138,20 | 136,64 | 137,93 | 0,88% | 128.274,00 |
| 05.06.2025 | 136,64 | 137,60 | 132,89 | 136,73 | -0,28% | 161.637,00 |
| 04.06.2025 | 138,06 | 138,41 | 136,75 | 137,12 | 0,26% | 181.948,00 |
| 03.06.2025 | 135,84 | 137,67 | 134,14 | 136,76 | 0,32% | 164.670,00 |
| 02.06.2025 | 136,01 | 137,26 | 133,50 | 136,32 | 0,07% | 162.326,00 |
| 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 |