40,630€
-0,81%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 41,00 | 41,24 | 40,44 | 40,64 | -0,78% | - |
| 30.04.2024 | 41,41 | 41,68 | 40,85 | 40,96 | -1,09% | - |
| 29.04.2024 | 41,20 | 41,57 | 40,89 | 41,41 | 0,51% | - |
| 26.04.2024 | 40,51 | 41,45 | 40,49 | 41,20 | 1,20% | - |
| 25.04.2024 | 41,31 | 41,31 | 40,06 | 40,71 | -1,33% | - |
| 24.04.2024 | 41,48 | 41,69 | 41,05 | 41,26 | -0,65% | - |
| 23.04.2024 | 40,98 | 41,61 | 40,96 | 41,53 | 1,34% | - |
| 22.04.2024 | 40,80 | 41,38 | 40,73 | 40,98 | 0,94% | - |
| 19.04.2024 | 41,01 | 41,02 | 40,47 | 40,60 | -1,00% | - |
| 18.04.2024 | 41,27 | 41,47 | 40,71 | 41,01 | -0,63% | - |
| 17.04.2024 | 41,75 | 41,85 | 41,14 | 41,27 | -1,15% | - |
| 16.04.2024 | 42,02 | 42,30 | 41,12 | 41,75 | -0,52% | - |
| 15.04.2024 | 41,86 | 42,82 | 41,86 | 41,97 | 0,38% | - |
| 12.04.2024 | 44,44 | 45,05 | 41,60 | 41,81 | -5,92% | - |
| 11.04.2024 | 44,52 | 45,22 | 44,44 | 44,44 | -0,04% | - |
| 10.04.2024 | 44,23 | 44,72 | 43,74 | 44,46 | 0,75% | - |
| 09.04.2024 | 43,92 | 44,52 | 43,74 | 44,13 | 0,48% | - |
| 08.04.2024 | 42,15 | 44,03 | 42,05 | 43,92 | 4,20% | - |
| 05.04.2024 | 41,85 | 42,31 | 41,68 | 42,15 | 0,72% | - |
| 04.04.2024 | 42,92 | 43,21 | 41,84 | 41,85 | -2,31% | - |
| 03.04.2024 | 43,58 | 43,65 | 42,72 | 42,84 | -1,92% | - |
| 02.04.2024 | 45,37 | 45,37 | 43,53 | 43,68 | -3,71% | - |
| 28.03.2024 | 44,99 | 45,43 | 44,54 | 45,37 | 0,84% | - |
| 27.03.2024 | 44,52 | 45,04 | 44,43 | 44,99 | 1,04% | - |
| 26.03.2024 | 44,14 | 44,72 | 44,04 | 44,52 | 0,86% | - |
| 25.03.2024 | 44,21 | 44,29 | 43,62 | 44,14 | -0,26% | - |
| 22.03.2024 | 44,28 | 44,36 | 43,85 | 44,26 | -0,05% | - |
| 21.03.2024 | 44,03 | 44,46 | 43,55 | 44,28 | 0,92% | - |
| 20.03.2024 | 43,66 | 43,88 | 43,25 | 43,87 | 0,37% | - |
| 19.03.2024 | 43,47 | 43,86 | 42,93 | 43,71 | 0,56% | - |
| 18.03.2024 | 44,29 | 44,34 | 43,42 | 43,47 | -1,74% | 50,00 |
| 15.03.2024 | 43,93 | 44,47 | 43,81 | 44,24 | 0,69% | - |
| 14.03.2024 | 44,14 | 44,43 | 43,79 | 43,93 | -0,46% | - |
| 13.03.2024 | 43,78 | 44,28 | 43,44 | 44,14 | 0,71% | 2,00 |
| 12.03.2024 | 43,84 | 43,97 | 43,27 | 43,83 | 0,45% | - |
| 11.03.2024 | 43,99 | 44,20 | 43,34 | 43,63 | -0,93% | - |
| 08.03.2024 | 44,13 | 44,68 | 43,78 | 44,04 | -0,19% | - |
| 07.03.2024 | 43,93 | 44,27 | 43,61 | 44,13 | 0,32% | 10,00 |
| 06.03.2024 | 43,48 | 44,05 | 43,37 | 43,99 | 1,30% | - |
| 05.03.2024 | 43,82 | 43,94 | 43,22 | 43,42 | -1,15% | - |
| 04.03.2024 | 44,13 | 44,18 | 43,73 | 43,93 | -0,35% | 2,00 |
| 01.03.2024 | 43,95 | 44,33 | 43,42 | 44,08 | 0,30% | - |
| 29.02.2024 | 44,52 | 44,77 | 43,67 | 43,95 | -1,05% | - |
| 28.02.2024 | 44,57 | 44,74 | 44,05 | 44,42 | -0,58% | - |
| 27.02.2024 | 44,87 | 44,93 | 44,39 | 44,68 | -0,67% | - |
| 26.02.2024 | 44,49 | 45,06 | 44,33 | 44,98 | 1,20% | - |
| 23.02.2024 | 44,49 | 44,54 | 44,44 | 44,44 | -0,65% | - |
| 22.02.2024 | 44,79 | 45,18 | 44,60 | 44,73 | 0,24% | - |
| 21.02.2024 | 43,69 | 44,68 | 43,59 | 44,63 | 2,14% | - |
| 20.02.2024 | 43,85 | 44,04 | 43,53 | 43,69 | -0,72% | - |
| 19.02.2024 | 43,67 | 44,11 | 43,53 | 44,01 | 0,77% | - |
| 16.02.2024 | 44,13 | 44,13 | 43,49 | 43,67 | -1,15% | - |
| 15.02.2024 | 45,50 | 45,91 | 43,91 | 44,18 | -3,01% | - |
| 14.02.2024 | 43,02 | 45,55 | 42,79 | 45,55 | 5,88% | - |
| 13.02.2024 | 43,48 | 43,78 | 42,87 | 43,02 | -0,94% | - |
| 12.02.2024 | 43,59 | 43,62 | 43,38 | 43,43 | 1,24% | - |
| 09.02.2024 | 42,35 | 43,27 | 42,23 | 42,90 | 1,31% | - |
| 08.02.2024 | 42,94 | 43,14 | 42,28 | 42,35 | -1,37% | - |
| 07.02.2024 | 44,09 | 44,14 | 42,72 | 42,94 | -2,61% | - |
| 06.02.2024 | 47,27 | 47,39 | 43,38 | 44,09 | -6,62% | - |
| 05.02.2024 | 47,97 | 47,97 | 46,93 | 47,21 | -1,34% | - |
| 02.02.2024 | 47,27 | 48,13 | 47,27 | 47,85 | 0,75% | 2,00 |
| 01.02.2024 | 45,92 | 48,09 | 45,74 | 47,50 | 3,44% | - |
| 31.01.2024 | 46,41 | 46,44 | 45,87 | 45,92 | -0,95% | - |
| 30.01.2024 | 46,44 | 46,76 | 46,04 | 46,36 | -0,17% | - |
| 29.01.2024 | 47,22 | 47,34 | 44,68 | 46,44 | -1,89% | - |
| 26.01.2024 | 46,71 | 47,45 | 46,43 | 47,33 | 0,85% | - |
| 25.01.2024 | 46,09 | 46,94 | 46,07 | 46,93 | 1,71% | - |
| 24.01.2024 | 46,14 | 46,38 | 45,67 | 46,14 | 0,60% | - |
| 23.01.2024 | 45,70 | 46,23 | 45,43 | 45,87 | 0,37% | - |
| 22.01.2024 | 46,02 | 46,02 | 45,32 | 45,70 | -0,35% | - |
| 19.01.2024 | 46,45 | 46,64 | 45,42 | 45,86 | -1,39% | - |
| 18.01.2024 | 45,30 | 46,50 | 45,14 | 46,50 | 2,65% | - |
| 17.01.2024 | 45,28 | 45,52 | 44,75 | 45,30 | -0,07% | - |
| 16.01.2024 | 46,30 | 46,36 | 45,24 | 45,33 | -2,68% | - |
| 15.01.2024 | 47,00 | 47,22 | 46,53 | 46,58 | -0,76% | 2,00 |
| 12.01.2024 | 46,40 | 47,09 | 46,31 | 46,94 | 1,27% | - |
| 11.01.2024 | 46,68 | 47,08 | 46,07 | 46,35 | -0,25% | - |
| 10.01.2024 | 45,85 | 46,57 | 45,80 | 46,46 | 1,09% | - |
| 09.01.2024 | 46,32 | 46,37 | 45,84 | 45,96 | -0,88% | 35,00 |
| 08.01.2024 | 45,77 | 46,48 | 45,48 | 46,37 | 1,31% | 2,00 |
| 05.01.2024 | 45,31 | 45,98 | 44,70 | 45,77 | 1,03% | - |
| 04.01.2024 | 45,14 | 45,59 | 44,89 | 45,31 | 0,37% | - |
| 03.01.2024 | 45,92 | 46,14 | 44,90 | 45,14 | -1,92% | - |
| 02.01.2024 | 46,95 | 47,35 | 45,97 | 46,03 | -1,86% | 6,00 |
| 29.12.2023 | 46,88 | 47,06 | 46,75 | 46,90 | 0,16% | - |
| 28.12.2023 | 47,11 | 47,30 | 46,59 | 46,82 | -0,37% | - |
| 27.12.2023 | 47,05 | 47,16 | 46,75 | 47,00 | 0,36% | - |
| 22.12.2023 | 46,82 | 46,98 | 46,50 | 46,83 | 0,02% | - |
| 21.12.2023 | 46,69 | 46,91 | 46,22 | 46,82 | 0,63% | - |
| 20.12.2023 | 46,68 | 47,10 | 46,12 | 46,52 | -0,23% | - |
| 19.12.2023 | 46,44 | 46,83 | 46,29 | 46,63 | 0,52% | - |
| 18.12.2023 | 46,71 | 46,77 | 45,99 | 46,39 | -0,70% | - |
| 15.12.2023 | 47,08 | 47,70 | 46,37 | 46,71 | -0,43% | - |
| 14.12.2023 | 45,48 | 47,07 | 45,20 | 46,91 | 3,16% | - |
| 13.12.2023 | 44,75 | 45,53 | 44,69 | 45,48 | 1,52% | - |
| 12.12.2023 | 45,00 | 45,16 | 44,66 | 44,80 | -0,34% | - |
| 11.12.2023 | 44,64 | 45,02 | 44,44 | 44,95 | 0,81% | 2,00 |
| 08.12.2023 | 44,21 | 44,75 | 43,81 | 44,59 | 0,97% | - |
| 07.12.2023 | 43,73 | 44,48 | 43,54 | 44,16 | 0,88% | - |