117,200$
-3,53%
Echtzeit-Aktienkurs Interparfums Inc
Bid:
Ask:
Aktienkurse zur Interparfums Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 129,09 | 130,88 | 128,00 | 130,06 | 1,06% | 105.405,00 |
| 02.01.2025 | 132,34 | 133,70 | 128,25 | 128,70 | -2,14% | 68.646,00 |
| 31.12.2024 | 131,20 | 135,64 | 130,66 | 131,51 | 0,70% | 90.139,00 |
| 30.12.2024 | 130,04 | 131,44 | 127,51 | 130,60 | -0,35% | 125.514,00 |
| 27.12.2024 | 132,00 | 132,98 | 129,23 | 131,06 | -1,35% | 71.867,00 |
| 26.12.2024 | 130,78 | 133,21 | 130,30 | 132,86 | 0,76% | 74.099,00 |
| 24.12.2024 | 128,54 | 131,86 | 127,32 | 131,86 | 2,50% | 50.674,00 |
| 23.12.2024 | 127,74 | 129,74 | 126,50 | 128,64 | 0,68% | 75.528,00 |
| 20.12.2024 | 129,07 | 131,26 | 126,99 | 127,77 | -1,96% | 353.677,00 |
| 19.12.2024 | 129,65 | 131,50 | 127,42 | 130,32 | 0,96% | 109.610,00 |
| 18.12.2024 | 134,38 | 135,64 | 127,89 | 129,08 | -3,25% | 131.206,00 |
| 17.12.2024 | 135,98 | 136,49 | 132,70 | 133,41 | -2,04% | 159.133,00 |
| 16.12.2024 | 135,78 | 141,00 | 134,10 | 136,19 | -0,48% | 109.114,00 |
| 13.12.2024 | 137,23 | 137,59 | 134,89 | 136,84 | -0,51% | 139.475,00 |
| 12.12.2024 | 138,15 | 139,67 | 135,85 | 137,55 | -0,44% | 99.758,00 |
| 11.12.2024 | 139,90 | 140,23 | 137,08 | 138,15 | -0,20% | 200.459,00 |
| 10.12.2024 | 137,38 | 139,16 | 135,29 | 138,43 | 0,76% | 122.372,00 |
| 09.12.2024 | 137,22 | 140,55 | 136,42 | 137,38 | 0,67% | 117.318,00 |
| 06.12.2024 | 138,17 | 140,05 | 136,36 | 136,46 | -0,29% | 99.412,00 |
| 05.12.2024 | 139,49 | 140,73 | 136,62 | 136,86 | -1,89% | 105.472,00 |
| 04.12.2024 | 137,72 | 142,69 | 137,72 | 139,49 | 1,62% | 187.689,00 |
| 03.12.2024 | 139,55 | 139,55 | 134,18 | 137,26 | -1,90% | 163.681,00 |
| 02.12.2024 | 137,59 | 140,68 | 136,45 | 139,92 | 1,64% | 137.626,00 |
| 29.11.2024 | 138,32 | 138,89 | 136,98 | 137,66 | -0,31% | 82.646,00 |
| 27.11.2024 | 138,05 | 139,35 | 136,81 | 138,09 | 0,44% | 124.139,00 |
| 26.11.2024 | 137,87 | 137,87 | 136,02 | 137,48 | -0,66% | 152.262,00 |
| 25.11.2024 | 135,00 | 139,26 | 134,34 | 138,39 | 3,22% | 202.430,00 |
| 22.11.2024 | 130,90 | 134,26 | 130,88 | 134,07 | 2,61% | 169.132,00 |
| 21.11.2024 | 128,61 | 130,98 | 126,90 | 130,66 | 2,79% | 27.790,00 |
| 20.11.2024 | 124,93 | 127,28 | 124,45 | 127,12 | 1,65% | 94.291,00 |
| 19.11.2024 | 123,94 | 125,15 | 122,54 | 125,05 | 0,12% | 107.364,00 |
| 18.11.2024 | 124,74 | 126,47 | 124,14 | 124,90 | 0,20% | 83.779,00 |
| 15.11.2024 | 131,41 | 131,41 | 123,46 | 124,65 | -4,64% | 168.309,00 |
| 14.11.2024 | 128,94 | 131,75 | 127,35 | 130,72 | 2,01% | 142.194,00 |
| 13.11.2024 | 126,11 | 130,30 | 126,11 | 128,15 | 1,71% | 178.179,00 |
| 12.11.2024 | 127,61 | 129,64 | 125,58 | 126,00 | -2,23% | 269.432,00 |
| 11.11.2024 | 128,16 | 130,30 | 127,98 | 128,88 | 0,51% | 216.079,00 |
| 08.11.2024 | 124,35 | 129,05 | 124,35 | 128,23 | 1,87% | 206.459,00 |
| 07.11.2024 | 130,63 | 137,73 | 124,79 | 125,88 | -1,82% | 300.954,00 |
| 06.11.2024 | 131,92 | 132,37 | 127,51 | 128,21 | 1,39% | 173.237,00 |
| 05.11.2024 | 123,88 | 126,58 | 123,59 | 126,45 | 2,02% | 143.569,00 |
| 04.11.2024 | 122,01 | 124,86 | 121,78 | 123,95 | 1,86% | 123.081,00 |
| 01.11.2024 | 121,65 | 123,39 | 120,77 | 121,69 | 0,51% | 232.655,00 |