48,450€
0,73%
Echtzeit-Aktienkurs Interparfums S.A.
Bid:
Ask:
Aktienkurse zur Interparfums S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,65 | 48,45 | 47,65 | 48,38 | 0,57% | - |
| 18.04.2024 | 47,90 | 48,15 | 47,45 | 48,10 | 0,63% | 16.924,00 |
| 17.04.2024 | 48,40 | 48,85 | 47,80 | 47,80 | -0,93% | 20.778,00 |
| 16.04.2024 | 47,75 | 48,25 | 47,70 | 48,25 | 0,10% | 20.186,00 |
| 15.04.2024 | 47,75 | 48,50 | 47,70 | 48,20 | 0,94% | 23.621,00 |
| 12.04.2024 | 49,30 | 49,40 | 47,75 | 47,75 | -2,85% | 41.354,00 |
| 11.04.2024 | 49,25 | 49,75 | 48,95 | 49,15 | -0,30% | 26.571,00 |
| 10.04.2024 | 50,40 | 50,60 | 49,30 | 49,30 | -1,99% | 31.342,00 |
| 09.04.2024 | 50,80 | 51,00 | 50,30 | 50,30 | -1,18% | 17.660,00 |
| 08.04.2024 | 51,20 | 51,20 | 50,60 | 50,90 | -0,59% | 19.314,00 |
| 05.04.2024 | 51,50 | 51,60 | 50,50 | 51,20 | -1,54% | 35.848,00 |
| 04.04.2024 | 51,60 | 52,00 | 50,80 | 52,00 | -0,19% | 48.973,00 |
| 03.04.2024 | 52,20 | 52,70 | 51,10 | 52,10 | 0,00% | 43.581,00 |
| 02.04.2024 | 52,20 | 53,30 | 52,10 | 52,10 | -0,19% | 54.898,00 |
| 28.03.2024 | 51,80 | 52,20 | 51,50 | 52,20 | 1,16% | 23.210,00 |
| 27.03.2024 | 50,30 | 51,80 | 50,10 | 51,60 | 2,58% | 27.009,00 |
| 26.03.2024 | 51,20 | 51,40 | 50,30 | 50,30 | -1,76% | 47.909,00 |
| 25.03.2024 | 51,10 | 51,50 | 50,80 | 51,20 | 0,20% | 18.552,00 |
| 22.03.2024 | 50,90 | 51,30 | 50,80 | 51,10 | 0,39% | 15.122,00 |
| 21.03.2024 | 51,50 | 51,70 | 50,30 | 50,90 | -0,39% | 32.784,00 |
| 20.03.2024 | 51,00 | 51,20 | 50,20 | 51,10 | 0,20% | 28.234,00 |
| 19.03.2024 | 51,10 | 51,20 | 50,10 | 51,00 | -0,20% | 34.238,00 |
| 18.03.2024 | 51,40 | 51,40 | 50,90 | 51,10 | -0,39% | 18.838,00 |
| 15.03.2024 | 52,80 | 52,90 | 51,30 | 51,30 | -2,84% | 28.399,00 |
| 14.03.2024 | 52,90 | 53,90 | 52,70 | 52,80 | -1,12% | 26.604,00 |
| 13.03.2024 | 52,70 | 53,60 | 52,30 | 53,40 | 1,33% | 18.617,00 |
| 12.03.2024 | 52,60 | 53,00 | 52,40 | 52,70 | 0,38% | 20.056,00 |
| 11.03.2024 | 53,40 | 53,70 | 52,40 | 52,50 | -1,87% | 30.436,00 |
| 08.03.2024 | 52,00 | 53,50 | 52,00 | 53,50 | 2,69% | 31.684,00 |
| 07.03.2024 | 50,90 | 52,10 | 50,20 | 52,10 | 1,96% | 27.436,00 |
| 06.03.2024 | 50,90 | 51,20 | 50,50 | 51,10 | 0,39% | 16.024,00 |
| 05.03.2024 | 51,00 | 51,30 | 50,70 | 50,90 | -0,59% | 23.290,00 |
| 04.03.2024 | 51,50 | 51,80 | 50,80 | 51,20 | -0,39% | 41.505,00 |
| 01.03.2024 | 52,00 | 52,40 | 51,00 | 51,40 | -0,39% | 22.022,00 |
| 29.02.2024 | 52,80 | 53,40 | 50,80 | 51,60 | -1,53% | 59.223,00 |
| 28.02.2024 | 52,00 | 55,20 | 51,80 | 52,40 | 5,43% | 142.818,00 |
| 27.02.2024 | 49,90 | 50,00 | 49,35 | 49,70 | -0,20% | 31.455,00 |
| 26.02.2024 | 50,60 | 51,00 | 49,65 | 49,80 | -1,78% | 20.943,00 |
| 23.02.2024 | 50,60 | 50,80 | 50,00 | 50,70 | 0,20% | 33.046,00 |
| 22.02.2024 | 50,40 | 50,70 | 49,85 | 50,60 | 1,40% | 22.960,00 |
| 21.02.2024 | 49,60 | 50,10 | 49,25 | 49,90 | 0,10% | 12.662,00 |
| 20.02.2024 | 49,90 | 50,10 | 48,90 | 49,85 | -0,10% | 41.176,00 |
| 19.02.2024 | 50,60 | 50,60 | 49,40 | 49,90 | -2,16% | 17.894,00 |
| 16.02.2024 | 50,10 | 51,70 | 50,10 | 51,00 | 2,10% | 29.551,00 |
| 15.02.2024 | 49,50 | 50,10 | 49,50 | 49,95 | 1,42% | 14.061,00 |
| 14.02.2024 | 50,40 | 50,40 | 49,20 | 49,25 | -2,28% | 40.338,00 |
| 13.02.2024 | 50,60 | 50,70 | 50,00 | 50,40 | -0,59% | 22.962,00 |
| 12.02.2024 | 50,50 | 51,10 | 50,30 | 50,70 | 0,80% | 31.006,00 |
| 09.02.2024 | 51,00 | 51,30 | 49,85 | 50,30 | -1,76% | 58.111,00 |
| 08.02.2024 | 50,00 | 51,50 | 50,00 | 51,20 | 2,40% | 31.316,00 |
| 07.02.2024 | 50,70 | 50,80 | 49,50 | 50,00 | -1,38% | 28.710,00 |
| 06.02.2024 | 50,40 | 50,80 | 49,80 | 50,70 | 0,60% | 32.264,00 |
| 05.02.2024 | 49,50 | 50,40 | 49,45 | 50,40 | 1,92% | 29.328,00 |
| 02.02.2024 | 49,45 | 50,10 | 49,45 | 49,45 | 0,92% | 50.812,00 |
| 01.02.2024 | 48,95 | 49,45 | 48,85 | 49,00 | -0,31% | 32.003,00 |
| 31.01.2024 | 48,95 | 49,35 | 48,55 | 49,15 | -0,30% | 31.190,00 |
| 30.01.2024 | 48,85 | 49,30 | 48,55 | 49,30 | 1,02% | 30.674,00 |
| 29.01.2024 | 48,05 | 49,20 | 47,50 | 48,80 | 1,46% | 33.917,00 |
| 26.01.2024 | 46,35 | 48,30 | 46,35 | 48,10 | 5,25% | 74.441,00 |
| 25.01.2024 | 46,30 | 46,40 | 45,60 | 45,70 | -1,40% | 42.541,00 |
| 24.01.2024 | 47,55 | 47,75 | 46,00 | 46,35 | -1,28% | 59.620,00 |
| 23.01.2024 | 46,80 | 46,95 | 45,85 | 46,95 | 0,54% | 21.943,00 |
| 22.01.2024 | 46,40 | 47,40 | 46,40 | 46,70 | 0,86% | 65.581,00 |
| 19.01.2024 | 46,20 | 46,40 | 46,00 | 46,30 | 0,22% | 23.106,00 |
| 18.01.2024 | 45,90 | 46,40 | 45,70 | 46,20 | 0,87% | 19.723,00 |
| 17.01.2024 | 46,00 | 46,00 | 45,25 | 45,80 | -1,08% | 32.063,00 |
| 16.01.2024 | 46,80 | 47,25 | 46,15 | 46,30 | -1,59% | 31.755,00 |
| 15.01.2024 | 46,95 | 47,20 | 46,60 | 47,05 | 0,21% | 24.133,00 |
| 12.01.2024 | 47,35 | 47,60 | 46,85 | 46,95 | 0,00% | 15.709,00 |
| 11.01.2024 | 47,35 | 47,65 | 46,95 | 46,95 | -0,11% | 23.488,00 |
| 10.01.2024 | 47,30 | 47,85 | 46,95 | 47,00 | -0,74% | 18.061,00 |
| 09.01.2024 | 47,75 | 47,75 | 46,75 | 47,35 | -0,32% | 18.018,00 |
| 08.01.2024 | 46,70 | 47,60 | 46,15 | 47,50 | 1,93% | 16.336,00 |
| 05.01.2024 | 47,20 | 47,40 | 46,15 | 46,60 | -1,69% | 33.839,00 |
| 04.01.2024 | 48,00 | 48,20 | 47,25 | 47,40 | -1,25% | 21.791,00 |
| 03.01.2024 | 49,45 | 49,45 | 47,05 | 48,00 | -3,13% | 46.404,00 |
| 02.01.2024 | 50,60 | 50,90 | 49,40 | 49,55 | -1,69% | 18.471,00 |
| 29.12.2023 | 50,90 | 50,90 | 50,40 | 50,40 | -0,40% | 19.380,00 |
| 28.12.2023 | 50,40 | 50,80 | 50,30 | 50,60 | 0,40% | 15.838,00 |
| 27.12.2023 | 50,40 | 50,60 | 50,00 | 50,40 | -0,20% | 24.849,00 |
| 22.12.2023 | 50,00 | 50,50 | 49,40 | 50,50 | 0,60% | 33.638,00 |
| 21.12.2023 | 50,40 | 50,40 | 49,70 | 50,20 | -0,59% | 23.886,00 |
| 20.12.2023 | 50,40 | 50,80 | 50,10 | 50,50 | 0,20% | 25.713,00 |
| 19.12.2023 | 49,90 | 50,70 | 49,90 | 50,40 | 0,80% | 31.127,00 |
| 18.12.2023 | 49,85 | 50,10 | 49,10 | 50,00 | -0,40% | 33.300,00 |
| 15.12.2023 | 49,75 | 50,30 | 49,40 | 50,20 | -0,20% | 40.300,00 |
| 14.12.2023 | 50,30 | 51,30 | 50,20 | 50,30 | 1,72% | 48.977,00 |
| 13.12.2023 | 49,65 | 50,10 | 49,20 | 49,45 | -0,60% | 39.915,00 |
| 12.12.2023 | 50,70 | 50,70 | 49,10 | 49,75 | -1,68% | 33.666,00 |
| 11.12.2023 | 50,70 | 50,70 | 49,60 | 50,60 | -0,20% | 35.529,00 |
| 08.12.2023 | 49,50 | 51,10 | 49,35 | 50,70 | 2,84% | 38.642,00 |
| 07.12.2023 | 49,30 | 49,45 | 48,75 | 49,30 | -0,40% | 21.567,00 |
| 06.12.2023 | 49,65 | 50,30 | 49,35 | 49,50 | -0,50% | 30.643,00 |
| 05.12.2023 | 49,15 | 50,00 | 49,15 | 49,75 | 1,22% | 22.884,00 |
| 04.12.2023 | 50,00 | 50,30 | 48,75 | 49,15 | -1,70% | 33.750,00 |
| 01.12.2023 | 49,40 | 50,20 | 49,15 | 50,00 | 1,42% | 52.814,00 |
| 30.11.2023 | 48,85 | 49,45 | 48,60 | 49,30 | 0,61% | 57.544,00 |
| 29.11.2023 | 48,55 | 49,25 | 48,30 | 49,00 | 0,93% | 38.803,00 |
| 28.11.2023 | 49,20 | 49,20 | 47,95 | 48,55 | -1,52% | 51.408,00 |
| 27.11.2023 | 49,60 | 49,70 | 48,75 | 49,30 | 1,02% | 61.629,00 |