48,450€
1,25%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,52% | - |
| 18.04.2024 | 47,30 | 47,85 | 47,30 | 47,85 | -0,73% | - |
| 17.04.2024 | 47,75 | 48,20 | 47,75 | 48,20 | -1,03% | - |
| 16.04.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,93% | 7,00 |
| 15.04.2024 | 47,25 | 48,35 | 47,25 | 48,25 | -0,82% | 50,00 |
| 12.04.2024 | 49,05 | 49,05 | 48,65 | 48,65 | -0,31% | - |
| 11.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 10.04.2024 | 49,80 | 50,00 | 49,80 | 50,00 | -0,60% | 20,00 |
| 09.04.2024 | 50,40 | 50,40 | 50,30 | 50,30 | -0,79% | - |
| 08.04.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,80% | - |
| 05.04.2024 | 51,00 | 51,00 | 50,20 | 50,30 | -0,40% | 38,00 |
| 04.04.2024 | 51,10 | 51,10 | 50,50 | 50,50 | -4,17% | - |
| 03.04.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,96% | - |
| 02.04.2024 | 52,10 | 52,20 | 52,10 | 52,20 | 1,95% | - |
| 28.03.2024 | 51,10 | 51,20 | 51,10 | 51,20 | 0,20% | - |
| 27.03.2024 | 49,80 | 51,10 | 49,80 | 51,10 | 1,19% | - |
| 26.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,79% | - |
| 25.03.2024 | 50,60 | 50,90 | 50,60 | 50,90 | 0,59% | - |
| 22.03.2024 | 50,40 | 50,60 | 50,40 | 50,60 | 0,40% | - |
| 21.03.2024 | 50,60 | 50,60 | 50,40 | 50,40 | -0,20% | - |
| 20.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | - |
| 19.03.2024 | 50,60 | 50,70 | 50,40 | 50,70 | 0,00% | - |
| 18.03.2024 | 50,80 | 50,80 | 50,70 | 50,70 | -2,31% | - |
| 15.03.2024 | 52,40 | 53,00 | 51,80 | 51,90 | -2,26% | 18,00 |
| 14.03.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 1,72% | - |
| 13.03.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,38% | - |
| 12.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 11.03.2024 | 53,00 | 53,00 | 52,40 | 52,40 | 1,55% | - |
| 08.03.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 1,18% | - |
| 07.03.2024 | 50,60 | 51,00 | 50,60 | 51,00 | 0,99% | - |
| 06.03.2024 | 50,40 | 50,50 | 50,30 | 50,50 | -0,59% | - |
| 05.03.2024 | 50,50 | 50,80 | 50,50 | 50,80 | 0,20% | - |
| 04.03.2024 | 50,90 | 50,90 | 50,60 | 50,70 | -1,17% | - |
| 01.03.2024 | 51,10 | 51,60 | 51,10 | 51,30 | -0,39% | - |
| 29.02.2024 | 51,90 | 52,40 | 51,50 | 51,50 | -4,28% | - |
| 28.02.2024 | 49,20 | 54,60 | 49,20 | 53,80 | 9,68% | - |
| 27.02.2024 | 49,30 | 49,35 | 49,05 | 49,05 | -2,29% | - |
| 26.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 1,01% | - |
| 23.02.2024 | 50,10 | 50,10 | 49,70 | 49,70 | -0,40% | - |
| 22.02.2024 | 49,40 | 49,90 | 49,40 | 49,90 | 1,73% | - |
| 21.02.2024 | 49,35 | 49,60 | 49,05 | 49,05 | -0,30% | - |
| 20.02.2024 | 49,25 | 49,25 | 49,20 | 49,20 | -0,61% | - |
| 19.02.2024 | 50,10 | 50,10 | 49,50 | 49,50 | 0,10% | - |
| 16.02.2024 | 49,45 | 49,45 | 49,45 | 49,45 | 0,51% | - |
| 15.02.2024 | 49,15 | 49,35 | 49,15 | 49,20 | -0,71% | 5,00 |
| 14.02.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -0,90% | - |
| 13.02.2024 | 49,90 | 50,00 | 49,90 | 50,00 | -0,60% | - |
| 12.02.2024 | 49,80 | 50,30 | 49,80 | 50,30 | -0,98% | - |
| 09.02.2024 | 50,70 | 50,80 | 50,70 | 50,80 | 0,20% | - |
| 08.02.2024 | 49,50 | 50,70 | 49,50 | 50,70 | 1,00% | - |
| 07.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,40% | - |
| 06.02.2024 | 49,90 | 50,00 | 49,80 | 50,00 | 0,40% | - |
| 05.02.2024 | 49,50 | 49,80 | 49,20 | 49,80 | 1,22% | 40,00 |
| 02.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 01.02.2024 | 48,90 | 49,00 | 48,60 | 49,00 | 0,72% | - |
| 31.01.2024 | 48,70 | 48,70 | 48,60 | 48,65 | -0,51% | 100,00 |
| 30.01.2024 | 48,30 | 48,90 | 48,30 | 48,90 | 2,62% | - |
| 29.01.2024 | 48,10 | 48,10 | 47,25 | 47,65 | 0,53% | 40,00 |
| 26.01.2024 | 45,20 | 47,40 | 45,20 | 47,40 | 3,38% | - |
| 25.01.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -2,86% | - |
| 24.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,72% | - |
| 23.01.2024 | 46,30 | 46,30 | 45,95 | 45,95 | -1,61% | - |
| 22.01.2024 | 46,65 | 46,70 | 46,65 | 46,70 | 1,97% | - |
| 19.01.2024 | 45,70 | 45,80 | 45,70 | 45,80 | 0,44% | - |
| 18.01.2024 | 45,30 | 45,60 | 45,30 | 45,60 | -0,44% | - |
| 17.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,08% | - |
| 16.01.2024 | 46,70 | 46,70 | 46,30 | 46,30 | -0,54% | - |
| 15.01.2024 | 46,30 | 46,55 | 46,30 | 46,55 | 0,22% | - |
| 12.01.2024 | 46,45 | 46,45 | 46,45 | 46,45 | -1,59% | - |
| 11.01.2024 | 46,50 | 47,20 | 46,50 | 47,20 | 0,85% | - |
| 10.01.2024 | 46,85 | 46,85 | 46,80 | 46,80 | 0,54% | - |
| 09.01.2024 | 47,00 | 47,00 | 46,55 | 46,55 | -1,27% | - |
| 08.01.2024 | 46,10 | 47,15 | 46,10 | 47,15 | 0,53% | - |
| 05.01.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -1,26% | - |
| 04.01.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -2,96% | - |
| 03.01.2024 | 49,05 | 49,05 | 48,90 | 48,95 | -2,30% | 20,00 |
| 02.01.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,00% | - |
| 29.12.2023 | 50,10 | 50,10 | 50,10 | 50,10 | 0,40% | - |
| 28.12.2023 | 49,90 | 49,90 | 49,90 | 49,90 | 0,00% | - |
| 27.12.2023 | 50,00 | 50,00 | 49,90 | 49,90 | -0,60% | - |
| 22.12.2023 | 49,70 | 50,20 | 49,55 | 50,20 | -0,59% | 290,00 |
| 21.12.2023 | 50,00 | 50,50 | 50,00 | 50,50 | 0,40% | 20,00 |
| 20.12.2023 | 49,90 | 50,30 | 49,90 | 50,30 | 0,80% | - |
| 19.12.2023 | 49,50 | 49,90 | 49,50 | 49,90 | 0,40% | - |
| 18.12.2023 | 49,70 | 49,70 | 49,70 | 49,70 | -1,78% | - |
| 15.12.2023 | 49,80 | 50,60 | 49,25 | 50,60 | 3,37% | 5,00 |
| 14.12.2023 | 48,95 | 48,95 | 48,95 | 48,95 | -0,71% | - |
| 13.12.2023 | 49,05 | 49,30 | 49,05 | 49,30 | -1,60% | - |
| 12.12.2023 | 50,10 | 50,10 | 50,10 | 50,10 | 0,80% | - |
| 11.12.2023 | 50,20 | 50,20 | 49,70 | 49,70 | -1,19% | - |
| 08.12.2023 | 48,80 | 50,30 | 48,80 | 50,30 | 3,07% | - |
| 07.12.2023 | 49,00 | 49,00 | 48,80 | 48,80 | -1,21% | - |
| 06.12.2023 | 49,80 | 49,80 | 49,40 | 49,40 | -0,10% | - |
| 05.12.2023 | 48,65 | 49,45 | 48,65 | 49,45 | -0,10% | - |
| 04.12.2023 | 49,50 | 49,50 | 49,50 | 49,50 | 0,61% | - |
| 01.12.2023 | 48,80 | 49,20 | 48,80 | 49,20 | 0,72% | - |
| 30.11.2023 | 48,50 | 48,85 | 48,50 | 48,85 | 1,66% | - |
| 29.11.2023 | 48,05 | 48,05 | 48,05 | 48,05 | -1,54% | - |
| 28.11.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 27.11.2023 | 48,30 | 49,05 | 48,30 | 48,80 | 3,39% | - |