Echtzeit-Aktienkurs Inter Parfums
Bid:
Ask:
Aktienkurse zur Inter Parfums Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 72,03 | 74,00 | 0,00 | 73,05 | 1,21% | - |
| 25.02.2021 | 74,07 | 74,20 | 71,20 | 72,18 | -1,97% | - |
| 24.02.2021 | 71,12 | 74,10 | 70,77 | 73,63 | 4,06% | - |
| 23.02.2021 | 70,60 | 72,46 | 69,46 | 70,76 | -0,56% | - |
| 22.02.2021 | 70,50 | 72,00 | 69,48 | 71,15 | 3,00% | - |
| 19.02.2021 | 69,26 | 70,40 | 68,62 | 69,08 | 1,72% | - |
| 18.02.2021 | 66,42 | 68,09 | 66,05 | 67,92 | 1,80% | - |
| 17.02.2021 | 67,68 | 67,80 | 65,40 | 66,72 | -1,96% | - |
| 16.02.2021 | 67,43 | 68,36 | 66,39 | 68,05 | 1,17% | - |
| 12.02.2021 | 67,65 | 68,92 | 66,55 | 67,26 | -0,65% | - |
| 11.02.2021 | 67,98 | 68,06 | 66,39 | 67,70 | -0,70% | - |
| 10.02.2021 | 68,42 | 69,89 | 0,00 | 68,18 | -1,42% | - |
| 09.02.2021 | 68,29 | 70,27 | 66,93 | 69,16 | 0,21% | - |
| 08.02.2021 | 67,98 | 69,27 | 67,62 | 69,01 | 2,24% | - |
| 05.02.2021 | 66,56 | 67,66 | 66,55 | 67,50 | 0,61% | - |
| 04.02.2021 | 67,04 | 67,14 | 66,89 | 67,09 | 4,44% | - |
| 03.02.2021 | 64,56 | 64,72 | 63,07 | 64,23 | -0,15% | - |
| 02.02.2021 | 64,81 | 65,21 | 63,73 | 64,33 | -0,62% | - |
| 01.02.2021 | 64,76 | 64,95 | 64,68 | 64,73 | 3,91% | - |
| 29.01.2021 | 62,25 | 63,59 | 60,36 | 62,29 | -0,17% | - |
| 28.01.2021 | 63,13 | 63,28 | 61,56 | 62,40 | -0,19% | - |
| 27.01.2021 | 61,92 | 63,73 | 60,88 | 62,52 | -0,39% | - |
| 26.01.2021 | 62,03 | 63,27 | 61,87 | 62,76 | 3,74% | - |
| 25.01.2021 | 60,50 | 60,51 | 60,50 | 60,50 | 2,22% | - |
| 22.01.2021 | 60,26 | 60,38 | 57,61 | 59,18 | -3,31% | - |
| 21.01.2021 | 61,20 | 61,22 | 61,20 | 61,21 | -2,28% | - |
| 20.01.2021 | 62,23 | 62,78 | 61,42 | 62,63 | 1,34% | - |
| 19.01.2021 | 61,25 | 62,99 | 60,67 | 61,80 | 1,53% | - |
| 15.01.2021 | 60,94 | 62,46 | 60,74 | 60,87 | -0,84% | - |
| 14.01.2021 | 61,34 | 61,96 | 61,18 | 61,39 | 1,17% | - |
| 13.01.2021 | 60,22 | 60,93 | 59,25 | 60,68 | 1,33% | - |
| 12.01.2021 | 59,59 | 60,85 | 58,80 | 59,88 | -0,21% | - |
| 11.01.2021 | 60,96 | 61,53 | 59,23 | 60,01 | -1,70% | - |
| 08.01.2021 | 60,67 | 62,22 | 59,43 | 61,05 | -1,43% | - |
| 07.01.2021 | 63,34 | 63,62 | 61,19 | 61,93 | -1,96% | - |
| 06.01.2021 | 63,30 | 64,77 | 62,54 | 63,17 | 2,86% | - |
| 05.01.2021 | 59,87 | 62,76 | 59,63 | 61,41 | 3,54% | - |
| 04.01.2021 | 60,18 | 60,47 | 58,84 | 59,31 | -1,96% | - |
| 31.12.2020 | 60,42 | 61,75 | 59,33 | 60,50 | 0,49% | - |
| 30.12.2020 | 60,77 | 61,00 | 59,73 | 60,20 | 0,32% | - |
| 29.12.2020 | 59,43 | 60,36 | 59,37 | 60,01 | -1,16% | - |
| 28.12.2020 | 59,97 | 61,05 | 58,96 | 60,72 | 1,85% | - |
| 24.12.2020 | 59,52 | 60,97 | 57,93 | 59,61 | -0,20% | - |
| 23.12.2020 | 58,75 | 60,18 | 58,67 | 59,73 | 1,62% | - |
| 22.12.2020 | 58,39 | 59,73 | 57,98 | 58,78 | 1,24% | - |
| 21.12.2020 | 57,78 | 59,24 | 57,52 | 58,06 | -1,12% | - |
| 18.12.2020 | 58,63 | 59,91 | 57,21 | 58,72 | 0,57% | - |
| 17.12.2020 | 58,10 | 59,49 | 57,93 | 58,39 | 0,73% | - |
| 16.12.2020 | 58,25 | 58,46 | 57,24 | 57,96 | -0,09% | - |
| 15.12.2020 | 57,32 | 59,52 | 57,05 | 58,02 | 2,46% | - |
| 14.12.2020 | 56,78 | 57,25 | 56,00 | 56,62 | 0,70% | - |
| 11.12.2020 | 56,12 | 57,03 | 47,41 | 56,23 | -0,86% | - |
| 10.12.2020 | 56,32 | 57,08 | 55,38 | 56,71 | 3,40% | - |
| 09.12.2020 | 56,48 | 59,75 | 49,95 | 54,85 | -3,81% | - |
| 08.12.2020 | 56,69 | 59,19 | 52,15 | 57,02 | -0,97% | - |
| 07.12.2020 | 57,74 | 58,13 | 56,57 | 57,58 | -0,75% | - |
| 04.12.2020 | 56,96 | 58,15 | 56,72 | 58,01 | 1,47% | - |
| 03.12.2020 | 57,17 | 57,17 | 57,17 | 57,17 | 2,75% | - |
| 02.12.2020 | 55,61 | 55,66 | 54,68 | 55,64 | 4,30% | - |
| 01.12.2020 | 55,48 | 57,57 | 52,20 | 53,35 | -2,49% | - |
| 30.11.2020 | 54,33 | 56,47 | 52,12 | 54,71 | -1,06% | - |
| 27.11.2020 | 55,24 | 56,26 | 54,22 | 55,29 | -1,27% | - |
| 25.11.2020 | 55,80 | 57,22 | 54,68 | 56,00 | -1,58% | - |
| 24.11.2020 | 54,83 | 57,54 | 54,58 | 56,90 | 6,24% | - |
| 23.11.2020 | 53,58 | 54,28 | 53,04 | 53,56 | 1,17% | - |
| 20.11.2020 | 52,90 | 54,12 | 52,65 | 52,94 | -2,49% | - |
| 19.11.2020 | 52,85 | 54,30 | 51,83 | 54,29 | 1,85% | - |
| 18.11.2020 | 56,55 | 56,67 | 53,15 | 53,31 | -6,05% | - |
| 17.11.2020 | 55,91 | 57,62 | 55,81 | 56,74 | 0,67% | - |
| 16.11.2020 | 55,55 | 57,08 | 54,47 | 56,36 | 3,77% | - |
| 13.11.2020 | 55,28 | 55,69 | 53,21 | 54,31 | -2,26% | - |
| 12.11.2020 | 55,16 | 56,06 | 54,57 | 55,57 | -0,36% | - |
| 11.11.2020 | 55,35 | 56,73 | 54,69 | 55,77 | 0,93% | - |
| 10.11.2020 | 53,72 | 56,98 | 0,00 | 55,25 | 3,49% | - |
| 09.11.2020 | 53,58 | 55,06 | 52,76 | 53,39 | 14,97% | - |
| 06.11.2020 | 46,76 | 47,39 | 45,55 | 46,44 | 0,85% | - |
| 05.11.2020 | 46,14 | 47,03 | 45,39 | 46,05 | 1,44% | - |
| 04.11.2020 | 42,99 | 46,30 | 0,00 | 45,39 | 3,61% | - |
| 03.11.2020 | 43,39 | 44,32 | 42,69 | 43,81 | 5,77% | - |
| 02.11.2020 | 41,22 | 42,04 | 41,15 | 41,42 | 1,21% | - |
| 30.10.2020 | 43,52 | 43,60 | 40,16 | 40,93 | -5,79% | - |
| 29.10.2020 | 42,28 | 43,65 | 42,23 | 43,44 | 3,99% | - |
| 28.10.2020 | 41,21 | 42,66 | 41,03 | 41,78 | 5,56% | - |
| 27.10.2020 | 39,58 | 39,58 | 39,57 | 39,58 | -1,51% | - |
| 26.10.2020 | 40,13 | 40,45 | 39,38 | 40,18 | -2,63% | - |
| 23.10.2020 | 41,85 | 42,27 | 40,78 | 41,27 | -2,26% | - |
| 22.10.2020 | 40,83 | 42,22 | 40,54 | 42,22 | 2,95% | - |
| 21.10.2020 | 40,36 | 41,50 | 40,32 | 41,01 | -0,26% | - |
| 20.10.2020 | 41,13 | 41,37 | 39,95 | 41,12 | 3,41% | - |
| 19.10.2020 | 41,48 | 41,48 | 39,76 | 39,76 | -3,08% | - |
| 16.10.2020 | 40,90 | 41,35 | 40,30 | 41,03 | -1,26% | - |
| 15.10.2020 | 41,05 | 41,55 | 40,38 | 41,55 | 0,96% | - |
| 14.10.2020 | 42,45 | 42,45 | 40,85 | 41,16 | -1,22% | - |
| 13.10.2020 | 41,99 | 42,40 | 40,61 | 41,67 | -0,48% | - |
| 12.10.2020 | 40,79 | 42,60 | 40,79 | 41,87 | 2,08% | - |
| 09.10.2020 | 40,05 | 41,35 | 40,05 | 41,01 | 0,51% | - |
| 08.10.2020 | 41,17 | 41,17 | 39,97 | 40,80 | 1,78% | - |
| 07.10.2020 | 40,38 | 40,38 | 39,35 | 40,09 | 0,14% | - |
| 06.10.2020 | 39,61 | 41,07 | 39,03 | 40,03 | 1,30% | - |
| 05.10.2020 | 0,00 | 39,72 | 0,00 | 39,52 | 2,50% | - |