51,100€
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,00% | - |
| 24.04.2024 | 50,90 | 51,75 | 50,90 | 51,10 | 0,20% | - |
| 23.04.2024 | 49,30 | 51,30 | 49,30 | 51,00 | 3,45% | - |
| 22.04.2024 | 48,68 | 49,48 | 48,35 | 49,30 | 1,81% | - |
| 19.04.2024 | 48,00 | 48,45 | 47,35 | 48,43 | 0,89% | - |
| 18.04.2024 | 47,83 | 48,18 | 47,43 | 48,00 | 0,37% | - |
| 17.04.2024 | 48,25 | 48,83 | 47,78 | 47,83 | -0,88% | - |
| 16.04.2024 | 48,10 | 48,33 | 47,68 | 48,25 | 0,42% | - |
| 15.04.2024 | 47,75 | 48,48 | 47,68 | 48,05 | 0,73% | - |
| 12.04.2024 | 49,33 | 49,73 | 47,70 | 47,70 | -3,29% | - |
| 11.04.2024 | 49,30 | 49,75 | 48,98 | 49,33 | 0,15% | - |
| 10.04.2024 | 50,55 | 50,75 | 49,25 | 49,25 | -2,33% | - |
| 09.04.2024 | 50,80 | 51,00 | 50,30 | 50,43 | -0,74% | - |
| 08.04.2024 | 51,25 | 51,45 | 50,55 | 50,80 | -0,88% | - |
| 05.04.2024 | 51,10 | 51,55 | 50,60 | 51,25 | 0,29% | - |
| 04.04.2024 | 52,20 | 52,20 | 50,80 | 51,10 | -1,92% | - |
| 03.04.2024 | 52,10 | 52,70 | 51,05 | 52,10 | -0,19% | - |
| 02.04.2024 | 52,20 | 53,20 | 52,10 | 52,20 | 0,00% | - |
| 28.03.2024 | 51,60 | 52,30 | 51,50 | 52,20 | 1,16% | - |
| 27.03.2024 | 50,30 | 51,75 | 50,15 | 51,60 | 2,58% | - |
| 26.03.2024 | 51,20 | 51,35 | 50,30 | 50,30 | -1,76% | - |
| 25.03.2024 | 51,00 | 51,35 | 50,85 | 51,20 | 0,20% | - |
| 22.03.2024 | 50,90 | 51,25 | 50,75 | 51,10 | 0,39% | - |
| 21.03.2024 | 51,45 | 51,70 | 50,35 | 50,90 | -0,68% | - |
| 20.03.2024 | 50,90 | 51,30 | 50,15 | 51,25 | 0,49% | - |
| 19.03.2024 | 51,20 | 51,20 | 50,15 | 51,00 | -0,39% | - |
| 18.03.2024 | 51,45 | 51,55 | 50,95 | 51,20 | -0,29% | - |
| 15.03.2024 | 52,80 | 52,95 | 51,30 | 51,35 | -2,75% | - |
| 14.03.2024 | 53,40 | 53,95 | 52,75 | 52,80 | -1,12% | - |
| 13.03.2024 | 52,60 | 53,65 | 52,45 | 53,40 | 1,33% | - |
| 12.03.2024 | 52,75 | 53,05 | 52,45 | 52,70 | 0,38% | - |
| 11.03.2024 | 53,25 | 53,65 | 52,45 | 52,50 | -1,59% | - |
| 08.03.2024 | 51,90 | 53,50 | 51,90 | 53,35 | 2,79% | - |
| 07.03.2024 | 51,10 | 52,10 | 50,15 | 51,90 | 1,57% | - |
| 06.03.2024 | 51,00 | 51,15 | 50,45 | 51,10 | 0,20% | - |
| 05.03.2024 | 50,90 | 51,25 | 50,75 | 51,00 | -0,49% | - |
| 04.03.2024 | 51,45 | 51,85 | 50,85 | 51,25 | -0,19% | - |
| 01.03.2024 | 51,60 | 52,45 | 51,05 | 51,35 | -0,48% | - |
| 29.02.2024 | 52,50 | 53,35 | 50,85 | 51,60 | -1,34% | 306,00 |
| 28.02.2024 | 49,63 | 55,25 | 49,60 | 52,30 | 5,07% | - |
| 27.02.2024 | 49,70 | 50,05 | 49,33 | 49,78 | -0,05% | - |
| 26.02.2024 | 50,60 | 50,95 | 49,63 | 49,80 | -1,43% | - |
| 23.02.2024 | 50,50 | 50,85 | 49,98 | 50,53 | -0,15% | - |
| 22.02.2024 | 50,13 | 50,75 | 49,78 | 50,60 | 1,25% | - |
| 21.02.2024 | 49,78 | 50,05 | 49,23 | 49,98 | 0,40% | - |
| 20.02.2024 | 49,73 | 50,15 | 48,93 | 49,78 | -0,30% | - |
| 19.02.2024 | 50,95 | 51,05 | 49,43 | 49,93 | -2,01% | - |
| 16.02.2024 | 50,05 | 51,65 | 49,90 | 50,95 | 1,65% | - |
| 15.02.2024 | 49,63 | 50,18 | 49,20 | 50,13 | 1,01% | - |
| 14.02.2024 | 50,30 | 50,40 | 49,23 | 49,63 | -1,34% | 42,00 |
| 13.02.2024 | 50,65 | 50,65 | 49,93 | 50,30 | -0,49% | - |
| 12.02.2024 | 50,38 | 51,05 | 50,25 | 50,55 | 0,35% | 42,00 |
| 09.02.2024 | 51,15 | 51,35 | 49,88 | 50,38 | -1,52% | - |
| 08.02.2024 | 50,03 | 51,50 | 49,98 | 51,15 | 2,35% | - |
| 07.02.2024 | 50,80 | 50,90 | 49,53 | 49,98 | -1,62% | - |
| 06.02.2024 | 50,48 | 50,90 | 49,73 | 50,80 | 0,79% | - |
| 05.02.2024 | 49,53 | 50,40 | 49,33 | 50,40 | 1,97% | - |
| 02.02.2024 | 49,38 | 50,15 | 49,00 | 49,43 | -0,40% | - |
| 01.02.2024 | 49,05 | 49,63 | 48,85 | 49,63 | 1,17% | - |
| 31.01.2024 | 49,28 | 49,38 | 48,53 | 49,05 | -0,36% | - |
| 30.01.2024 | 48,93 | 49,33 | 48,53 | 49,23 | 0,61% | - |
| 29.01.2024 | 48,03 | 49,20 | 47,48 | 48,93 | 1,66% | - |
| 26.01.2024 | 45,50 | 48,28 | 45,45 | 48,13 | 5,13% | - |
| 25.01.2024 | 46,30 | 46,43 | 45,53 | 45,78 | -1,24% | - |
| 24.01.2024 | 47,30 | 47,68 | 46,03 | 46,35 | -1,38% | - |
| 23.01.2024 | 46,70 | 47,00 | 45,88 | 47,00 | 0,64% | - |
| 22.01.2024 | 46,70 | 47,38 | 46,25 | 46,70 | 0,38% | - |
| 19.01.2024 | 46,25 | 46,53 | 46,00 | 46,53 | 0,49% | - |
| 18.01.2024 | 45,80 | 46,38 | 45,63 | 46,30 | 1,09% | - |
| 17.01.2024 | 46,25 | 46,25 | 45,28 | 45,80 | -1,08% | - |
| 16.01.2024 | 46,70 | 47,20 | 46,20 | 46,30 | -1,49% | - |
| 15.01.2024 | 46,95 | 47,18 | 46,58 | 47,00 | 0,21% | - |
| 12.01.2024 | 47,03 | 47,73 | 46,85 | 46,90 | -0,16% | - |
| 11.01.2024 | 47,23 | 47,65 | 46,95 | 46,98 | -0,11% | - |
| 10.01.2024 | 47,13 | 47,78 | 46,95 | 47,03 | -0,42% | - |
| 09.01.2024 | 47,45 | 47,75 | 46,75 | 47,23 | -0,58% | - |
| 08.01.2024 | 46,50 | 47,65 | 46,18 | 47,50 | 2,15% | - |
| 05.01.2024 | 47,35 | 47,35 | 46,23 | 46,50 | -1,80% | - |
| 04.01.2024 | 48,03 | 48,25 | 47,20 | 47,35 | -1,41% | - |
| 03.01.2024 | 49,48 | 49,58 | 47,08 | 48,03 | -3,13% | - |
| 02.01.2024 | 50,70 | 50,80 | 49,45 | 49,58 | -2,03% | - |
| 29.12.2023 | 50,60 | 50,90 | 50,60 | 50,60 | 0,15% | - |
| 28.12.2023 | 50,50 | 50,80 | 50,40 | 50,53 | 0,35% | - |
| 27.12.2023 | 50,45 | 50,85 | 50,10 | 50,35 | 0,35% | - |
| 22.12.2023 | 50,13 | 50,40 | 49,45 | 50,18 | 0,10% | - |
| 21.12.2023 | 50,45 | 50,45 | 49,75 | 50,13 | -0,25% | - |
| 20.12.2023 | 50,43 | 50,75 | 50,15 | 50,25 | -0,20% | - |
| 19.12.2023 | 50,03 | 50,65 | 49,78 | 50,35 | 0,80% | - |
| 18.12.2023 | 50,15 | 50,23 | 49,13 | 49,95 | -0,40% | - |
| 15.12.2023 | 50,50 | 51,15 | 49,40 | 50,15 | -0,30% | - |
| 14.12.2023 | 49,63 | 51,25 | 49,63 | 50,30 | 1,36% | - |
| 13.12.2023 | 49,53 | 50,03 | 49,25 | 49,63 | 0,05% | - |
| 12.12.2023 | 50,60 | 50,75 | 49,18 | 49,60 | -1,83% | - |
| 11.12.2023 | 50,75 | 50,75 | 49,65 | 50,53 | -0,25% | - |
| 08.12.2023 | 49,30 | 51,00 | 49,30 | 50,65 | 2,84% | - |
| 07.12.2023 | 49,50 | 49,50 | 48,78 | 49,25 | -0,61% | - |
| 06.12.2023 | 49,78 | 50,20 | 49,40 | 49,55 | -0,45% | - |
| 05.12.2023 | 49,23 | 49,98 | 49,03 | 49,78 | 1,22% | - |
| 04.12.2023 | 49,93 | 50,20 | 48,80 | 49,18 | -1,80% | - |
| 01.12.2023 | 49,45 | 50,15 | 49,13 | 50,08 | 1,57% | - |