119,670$
0,39%
Echtzeit-Aktienkurs Inter Parfums
Bid:
Ask:
Aktienkurse zur Inter Parfums Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 119,64 | 120,37 | 118,35 | 119,78 | 0,49% | 96.950,00 |
| 30.05.2024 | 119,75 | 120,66 | 118,48 | 119,20 | -0,47% | 77.347,00 |
| 29.05.2024 | 119,70 | 119,99 | 118,44 | 119,76 | -0,98% | 102.541,00 |
| 28.05.2024 | 119,31 | 121,13 | 118,26 | 120,95 | 1,74% | 91.618,00 |
| 24.05.2024 | 119,11 | 120,25 | 117,59 | 118,88 | 0,77% | 85.383,00 |
| 23.05.2024 | 118,18 | 120,79 | 117,57 | 117,97 | -0,25% | 124.769,00 |
| 22.05.2024 | 120,75 | 121,64 | 117,80 | 118,27 | -2,28% | 70.222,00 |
| 21.05.2024 | 119,24 | 121,36 | 118,80 | 121,03 | 1,72% | 86.799,00 |
| 20.05.2024 | 124,24 | 124,24 | 118,66 | 118,98 | -4,43% | 177.064,00 |
| 17.05.2024 | 125,41 | 125,83 | 123,42 | 124,50 | -0,65% | 96.479,00 |
| 16.05.2024 | 124,90 | 125,72 | 124,12 | 125,32 | 0,75% | 108.972,00 |
| 15.05.2024 | 123,23 | 124,76 | 122,85 | 124,39 | 1,61% | 97.939,00 |
| 14.05.2024 | 121,70 | 122,60 | 119,81 | 122,42 | 2,03% | 131.048,00 |
| 13.05.2024 | 122,43 | 123,74 | 119,56 | 119,99 | -1,66% | 133.168,00 |
| 10.05.2024 | 119,92 | 122,34 | 118,98 | 122,02 | 0,95% | 134.894,00 |
| 09.05.2024 | 117,46 | 122,42 | 117,46 | 120,87 | 2,02% | 187.222,00 |
| 08.05.2024 | 118,54 | 119,65 | 114,71 | 118,48 | -4,15% | 339.994,00 |
| 07.05.2024 | 120,50 | 123,70 | 119,79 | 123,61 | 3,20% | 146.823,00 |
| 06.05.2024 | 120,23 | 120,93 | 119,16 | 119,78 | 0,56% | 124.763,00 |
| 03.05.2024 | 120,00 | 120,64 | 117,87 | 119,11 | 0,51% | 134.212,00 |
| 02.05.2024 | 117,02 | 118,76 | 115,18 | 118,50 | 2,47% | 110.042,00 |
| 01.05.2024 | 116,97 | 117,41 | 114,88 | 115,64 | -0,64% | 108.384,00 |
| 30.04.2024 | 116,67 | 117,97 | 115,58 | 116,38 | -1,20% | 116.466,00 |
| 29.04.2024 | 120,50 | 121,34 | 116,63 | 117,79 | -1,48% | 132.743,00 |
| 26.04.2024 | 118,51 | 120,16 | 117,39 | 119,56 | 1,31% | 200.996,00 |
| 25.04.2024 | 128,39 | 128,82 | 116,75 | 118,01 | -9,58% | 292.647,00 |
| 24.04.2024 | 129,83 | 131,07 | 129,05 | 130,52 | -0,45% | 139.065,00 |
| 23.04.2024 | 129,84 | 132,54 | 129,84 | 131,11 | 1,11% | 124.393,00 |
| 22.04.2024 | 127,94 | 131,29 | 127,94 | 129,67 | 1,40% | 148.522,00 |
| 19.04.2024 | 123,10 | 128,36 | 123,00 | 127,88 | 3,21% | 191.608,00 |
| 18.04.2024 | 123,69 | 126,00 | 123,38 | 123,90 | 0,24% | 116.979,00 |
| 17.04.2024 | 126,24 | 126,70 | 123,47 | 123,60 | -1,27% | 73.939,00 |
| 16.04.2024 | 124,19 | 125,96 | 124,02 | 125,19 | 0,18% | 92.338,00 |
| 15.04.2024 | 126,75 | 127,05 | 124,35 | 124,97 | -1,12% | 106.989,00 |
| 12.04.2024 | 127,37 | 128,04 | 125,02 | 126,38 | -1,79% | 102.430,00 |
| 11.04.2024 | 130,30 | 130,31 | 127,91 | 128,68 | -0,34% | 128.610,00 |
| 10.04.2024 | 129,70 | 129,84 | 128,30 | 129,12 | -2,46% | 76.989,00 |
| 09.04.2024 | 133,12 | 133,18 | 131,37 | 132,37 | 0,02% | 85.565,00 |
| 08.04.2024 | 131,76 | 133,35 | 131,50 | 132,35 | 0,87% | 68.645,00 |
| 05.04.2024 | 131,14 | 132,08 | 130,27 | 131,21 | 0,11% | 110.218,00 |
| 04.04.2024 | 131,67 | 132,98 | 130,38 | 131,07 | 0,76% | 79.104,00 |
| 03.04.2024 | 134,02 | 135,81 | 129,61 | 130,08 | -3,64% | 244.145,00 |
| 02.04.2024 | 136,98 | 137,00 | 133,85 | 135,00 | -2,44% | 72.586,00 |
| 01.04.2024 | 140,74 | 140,74 | 136,72 | 138,38 | -1,52% | 152.170,00 |
| 28.03.2024 | 139,67 | 141,75 | 139,40 | 140,51 | 1,04% | 81.865,00 |
| 27.03.2024 | 136,40 | 139,19 | 135,95 | 139,07 | 3,14% | 108.877,00 |
| 26.03.2024 | 136,55 | 136,55 | 134,81 | 134,83 | -0,48% | 138.358,00 |
| 25.03.2024 | 139,70 | 141,02 | 135,32 | 135,48 | -2,39% | 75.811,00 |
| 22.03.2024 | 140,94 | 141,35 | 138,09 | 138,80 | -1,07% | 194.530,00 |
| 21.03.2024 | 139,99 | 141,06 | 138,67 | 140,30 | 1,00% | 126.362,00 |
| 20.03.2024 | 137,00 | 139,48 | 135,75 | 138,91 | 1,57% | 125.991,00 |
| 19.03.2024 | 133,33 | 136,85 | 132,33 | 136,76 | 2,60% | 176.620,00 |
| 18.03.2024 | 134,98 | 135,87 | 133,24 | 133,29 | -1,50% | 68.268,00 |
| 15.03.2024 | 132,48 | 135,80 | 132,48 | 135,32 | 0,97% | 840.410,00 |
| 14.03.2024 | 136,17 | 136,65 | 132,63 | 134,02 | -2,07% | 196.648,00 |
| 13.03.2024 | 136,74 | 138,38 | 136,18 | 136,85 | -0,01% | 135.082,00 |
| 12.03.2024 | 139,05 | 139,16 | 135,11 | 136,86 | -1,39% | 158.908,00 |
| 11.03.2024 | 138,42 | 139,82 | 137,29 | 138,79 | -0,11% | 98.363,00 |
| 08.03.2024 | 141,21 | 143,05 | 138,93 | 138,94 | -0,59% | 90.705,00 |
| 07.03.2024 | 141,18 | 141,76 | 139,45 | 139,76 | -0,16% | 71.665,00 |
| 06.03.2024 | 139,89 | 141,55 | 137,60 | 139,98 | 0,78% | 107.056,00 |
| 05.03.2024 | 139,96 | 141,81 | 137,94 | 138,89 | -1,17% | 95.682,00 |
| 04.03.2024 | 145,48 | 145,48 | 139,91 | 140,53 | -3,48% | 148.918,00 |
| 01.03.2024 | 146,72 | 146,72 | 144,59 | 145,60 | -0,93% | 79.787,00 |
| 29.02.2024 | 147,92 | 152,33 | 144,78 | 146,96 | 1,21% | 133.337,00 |
| 28.02.2024 | 150,00 | 150,00 | 138,00 | 145,20 | -5,64% | 216.569,00 |
| 27.02.2024 | 154,39 | 154,39 | 152,32 | 153,88 | 0,93% | 109.320,00 |
| 26.02.2024 | 152,29 | 154,29 | 151,63 | 152,46 | 0,16% | 56.665,00 |
| 23.02.2024 | 150,65 | 153,41 | 149,96 | 152,22 | 1,25% | 76.797,00 |
| 22.02.2024 | 151,88 | 154,45 | 149,67 | 150,34 | -1,30% | 222.379,00 |
| 21.02.2024 | 152,75 | 154,54 | 150,81 | 152,32 | -0,22% | 69.160,00 |
| 20.02.2024 | 150,74 | 153,32 | 149,32 | 152,65 | 0,43% | 132.766,00 |
| 16.02.2024 | 150,48 | 152,87 | 149,36 | 151,99 | 0,76% | 105.123,00 |
| 15.02.2024 | 148,01 | 151,45 | 148,01 | 150,85 | 2,82% | 68.180,00 |
| 14.02.2024 | 147,44 | 147,44 | 143,77 | 146,71 | 0,48% | 89.228,00 |
| 13.02.2024 | 150,78 | 151,59 | 145,37 | 146,01 | -5,88% | 166.828,00 |
| 12.02.2024 | 152,47 | 156,75 | 152,47 | 155,13 | 1,93% | 111.399,00 |
| 09.02.2024 | 151,52 | 153,20 | 150,55 | 152,19 | 0,88% | 121.605,00 |
| 08.02.2024 | 148,57 | 151,62 | 147,92 | 150,86 | 2,28% | 114.359,00 |
| 07.02.2024 | 147,10 | 148,06 | 143,38 | 147,50 | 0,70% | 163.404,00 |
| 06.02.2024 | 144,98 | 147,65 | 144,22 | 146,48 | 1,29% | 117.032,00 |
| 05.02.2024 | 143,41 | 145,47 | 141,04 | 144,62 | 0,22% | 95.392,00 |
| 02.02.2024 | 141,97 | 144,87 | 141,06 | 144,30 | 0,54% | 120.390,00 |
| 01.02.2024 | 140,27 | 143,52 | 139,76 | 143,52 | 3,09% | 133.432,00 |
| 31.01.2024 | 139,10 | 140,51 | 138,55 | 139,22 | -0,18% | 155.202,00 |
| 30.01.2024 | 138,69 | 139,77 | 136,41 | 139,47 | 0,35% | 101.781,00 |
| 29.01.2024 | 137,47 | 139,00 | 134,47 | 138,98 | 1,44% | 104.511,00 |
| 26.01.2024 | 135,54 | 138,20 | 134,97 | 137,01 | 1,85% | 134.424,00 |
| 25.01.2024 | 138,72 | 139,57 | 133,98 | 134,52 | -2,02% | 134.028,00 |
| 24.01.2024 | 143,64 | 143,64 | 136,85 | 137,30 | -1,71% | 164.189,00 |
| 23.01.2024 | 139,62 | 140,34 | 137,17 | 139,69 | 1,32% | 113.173,00 |
| 22.01.2024 | 137,41 | 138,99 | 136,13 | 137,87 | 1,18% | 117.933,00 |
| 19.01.2024 | 136,62 | 136,70 | 134,02 | 136,26 | 0,46% | 61.198,00 |
| 18.01.2024 | 137,51 | 137,51 | 133,27 | 135,63 | -0,57% | 118.327,00 |
| 17.01.2024 | 135,68 | 138,20 | 135,68 | 136,41 | -0,81% | 91.876,00 |
| 16.01.2024 | 138,64 | 139,51 | 136,75 | 137,52 | -1,45% | 96.553,00 |
| 12.01.2024 | 142,01 | 142,51 | 138,65 | 139,55 | -0,34% | 79.155,00 |
| 11.01.2024 | 137,88 | 141,07 | 137,50 | 140,02 | 1,21% | 109.810,00 |
| 10.01.2024 | 137,88 | 139,56 | 136,74 | 138,34 | 0,01% | 89.598,00 |
| 09.01.2024 | 135,94 | 138,38 | 135,52 | 138,32 | 0,35% | 90.722,00 |