41,400€
1,42%
Echtzeit-Aktienkurs Interpump Group S.P.A.
Bid:
Ask:
Aktienkurse zur Interpump Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 41,65 | 41,69 | 41,04 | 41,39 | -0,29% | - |
| 23.04.2024 | 41,00 | 41,61 | 40,92 | 41,51 | 1,27% | - |
| 22.04.2024 | 40,91 | 41,38 | 40,71 | 40,99 | 0,99% | - |
| 19.04.2024 | 40,62 | 41,24 | 40,48 | 40,59 | -1,10% | - |
| 18.04.2024 | 41,53 | 41,57 | 40,68 | 41,04 | -0,58% | - |
| 17.04.2024 | 41,61 | 41,61 | 41,11 | 41,28 | -1,17% | - |
| 16.04.2024 | 41,85 | 41,91 | 41,11 | 41,77 | -0,59% | - |
| 15.04.2024 | 42,13 | 42,84 | 42,00 | 42,02 | 0,41% | - |
| 12.04.2024 | 44,99 | 45,54 | 41,60 | 41,85 | -5,83% | - |
| 11.04.2024 | 44,35 | 45,22 | 44,30 | 44,44 | -0,18% | - |
| 10.04.2024 | 44,18 | 44,75 | 43,74 | 44,52 | 0,98% | - |
| 09.04.2024 | 43,90 | 44,50 | 43,72 | 44,09 | 0,36% | 100,00 |
| 08.04.2024 | 42,18 | 44,04 | 42,09 | 43,93 | 4,15% | - |
| 05.04.2024 | 41,95 | 42,26 | 41,67 | 42,18 | 0,69% | - |
| 04.04.2024 | 42,82 | 43,21 | 41,85 | 41,89 | -2,17% | - |
| 03.04.2024 | 43,52 | 43,70 | 42,69 | 42,82 | -1,97% | - |
| 02.04.2024 | 45,35 | 45,46 | 43,53 | 43,68 | -3,69% | - |
| 28.03.2024 | 44,98 | 45,42 | 44,52 | 45,36 | 0,82% | - |
| 27.03.2024 | 44,57 | 45,01 | 44,43 | 44,99 | 1,03% | - |
| 26.03.2024 | 44,22 | 44,71 | 44,03 | 44,53 | 0,88% | - |
| 25.03.2024 | 44,23 | 44,29 | 43,64 | 44,14 | -0,26% | - |
| 22.03.2024 | 44,21 | 44,36 | 43,89 | 44,25 | -0,08% | - |
| 21.03.2024 | 43,99 | 44,50 | 43,84 | 44,29 | 3,61% | - |
| 20.03.2024 | 43,64 | 43,88 | 42,74 | 42,74 | -2,22% | - |
| 19.03.2024 | 43,39 | 43,89 | 42,93 | 43,71 | 0,56% | - |
| 18.03.2024 | 44,28 | 44,34 | 43,42 | 43,47 | -1,74% | - |
| 15.03.2024 | 43,91 | 44,47 | 43,80 | 44,24 | 0,65% | - |
| 14.03.2024 | 44,18 | 44,46 | 43,79 | 43,95 | -0,42% | - |
| 13.03.2024 | 43,79 | 44,28 | 43,41 | 44,14 | 0,71% | - |
| 12.03.2024 | 43,79 | 43,87 | 43,25 | 43,83 | 0,46% | - |
| 11.03.2024 | 44,03 | 44,03 | 43,35 | 43,63 | -0,94% | - |
| 08.03.2024 | 44,13 | 44,69 | 43,75 | 44,04 | -0,22% | - |
| 07.03.2024 | 43,79 | 44,28 | 43,58 | 44,14 | 0,46% | - |
| 06.03.2024 | 43,49 | 44,06 | 43,36 | 43,94 | 1,33% | - |
| 05.03.2024 | 43,80 | 43,95 | 43,22 | 43,36 | -1,40% | - |
| 04.03.2024 | 44,09 | 44,10 | 43,72 | 43,98 | -0,35% | - |
| 01.03.2024 | 44,16 | 44,32 | 43,39 | 44,13 | 0,17% | - |
| 29.02.2024 | 44,50 | 44,77 | 43,64 | 44,06 | -0,91% | - |
| 28.02.2024 | 44,57 | 44,74 | 44,03 | 44,46 | -0,39% | 160,00 |
| 27.02.2024 | 44,92 | 44,98 | 44,37 | 44,64 | -0,78% | - |
| 26.02.2024 | 44,37 | 45,08 | 44,35 | 44,99 | 1,16% | - |
| 23.02.2024 | 44,76 | 44,93 | 44,30 | 44,47 | -0,58% | - |
| 22.02.2024 | 44,88 | 45,21 | 44,55 | 44,73 | 0,31% | - |
| 21.02.2024 | 43,78 | 44,61 | 43,55 | 44,59 | 2,04% | - |
| 20.02.2024 | 43,93 | 44,04 | 43,51 | 43,70 | -0,69% | - |
| 19.02.2024 | 43,72 | 44,11 | 43,52 | 44,01 | 0,72% | - |
| 16.02.2024 | 44,20 | 44,26 | 43,51 | 43,69 | -1,04% | - |
| 15.02.2024 | 45,57 | 45,91 | 43,90 | 44,15 | -3,00% | - |
| 14.02.2024 | 43,15 | 45,52 | 42,71 | 45,52 | 5,78% | - |
| 13.02.2024 | 43,45 | 43,79 | 42,87 | 43,03 | -1,08% | - |
| 12.02.2024 | 43,02 | 43,62 | 42,98 | 43,50 | 1,37% | - |
| 09.02.2024 | 42,35 | 43,27 | 42,35 | 42,91 | 1,26% | - |
| 08.02.2024 | 42,95 | 43,15 | 42,25 | 42,38 | -1,28% | - |
| 07.02.2024 | 44,10 | 44,11 | 42,71 | 42,93 | -2,65% | - |
| 06.02.2024 | 47,21 | 47,34 | 43,36 | 44,10 | -6,56% | - |
| 05.02.2024 | 47,85 | 47,92 | 46,92 | 47,19 | -1,62% | - |
| 02.02.2024 | 47,32 | 48,16 | 47,31 | 47,97 | 1,45% | - |
| 01.02.2024 | 45,83 | 48,10 | 45,71 | 47,28 | 2,96% | - |
| 31.01.2024 | 46,31 | 47,08 | 45,87 | 45,92 | -1,06% | - |
| 30.01.2024 | 46,37 | 46,76 | 46,03 | 46,41 | -0,03% | - |
| 29.01.2024 | 47,28 | 47,43 | 44,71 | 46,43 | -1,93% | - |
| 26.01.2024 | 46,78 | 47,47 | 45,90 | 47,34 | 0,85% | - |
| 25.01.2024 | 46,14 | 46,94 | 46,04 | 46,94 | 1,76% | - |
| 24.01.2024 | 46,08 | 46,38 | 45,66 | 46,13 | 0,70% | - |
| 23.01.2024 | 45,82 | 46,24 | 45,39 | 45,81 | 0,26% | - |
| 22.01.2024 | 45,85 | 46,31 | 45,28 | 45,69 | -0,26% | - |
| 19.01.2024 | 46,41 | 46,78 | 45,39 | 45,81 | -1,37% | - |
| 18.01.2024 | 45,36 | 46,45 | 45,12 | 46,45 | 2,57% | - |
| 17.01.2024 | 44,87 | 45,51 | 44,72 | 45,28 | -0,14% | - |
| 16.01.2024 | 46,36 | 46,41 | 45,24 | 45,35 | -2,77% | - |
| 15.01.2024 | 47,16 | 47,24 | 46,50 | 46,64 | -0,90% | - |
| 12.01.2024 | 46,57 | 47,09 | 46,33 | 47,06 | 1,30% | - |
| 11.01.2024 | 46,75 | 47,11 | 46,07 | 46,46 | -0,15% | - |
| 10.01.2024 | 45,90 | 46,57 | 45,88 | 46,53 | 1,09% | - |
| 09.01.2024 | 46,38 | 46,38 | 45,82 | 46,03 | -0,96% | - |
| 08.01.2024 | 45,74 | 46,49 | 45,46 | 46,47 | 1,37% | - |
| 05.01.2024 | 45,27 | 46,01 | 44,66 | 45,84 | 1,06% | - |
| 04.01.2024 | 45,26 | 45,61 | 44,89 | 45,36 | 0,34% | - |
| 03.01.2024 | 46,03 | 46,18 | 44,92 | 45,21 | -1,82% | - |
| 02.01.2024 | 46,76 | 47,35 | 45,97 | 46,05 | -1,92% | - |
| 29.12.2023 | 46,93 | 47,07 | 46,73 | 46,95 | 0,12% | - |
| 28.12.2023 | 47,17 | 47,40 | 46,58 | 46,89 | -0,36% | - |
| 27.12.2023 | 47,14 | 47,19 | 46,71 | 47,06 | 0,37% | - |
| 22.12.2023 | 46,70 | 47,01 | 46,48 | 46,89 | 0,01% | - |
| 21.12.2023 | 46,74 | 47,61 | 46,21 | 46,88 | 0,58% | - |
| 20.12.2023 | 46,67 | 47,10 | 46,08 | 46,61 | -0,13% | - |
| 19.12.2023 | 46,44 | 46,83 | 46,23 | 46,67 | 2,96% | - |
| 18.12.2023 | 46,75 | 46,78 | 45,33 | 45,33 | -2,92% | - |
| 15.12.2023 | 47,00 | 47,29 | 46,37 | 46,70 | -0,51% | - |
| 14.12.2023 | 45,58 | 47,07 | 45,47 | 46,94 | 3,34% | - |
| 13.12.2023 | 44,68 | 45,43 | 44,66 | 45,42 | 1,40% | - |
| 12.12.2023 | 45,04 | 45,17 | 44,63 | 44,80 | -0,41% | - |
| 11.12.2023 | 44,59 | 45,03 | 44,39 | 44,98 | 0,76% | - |
| 08.12.2023 | 44,20 | 44,76 | 43,83 | 44,64 | 1,02% | - |
| 07.12.2023 | 43,68 | 44,50 | 43,50 | 44,19 | 0,97% | - |
| 06.12.2023 | 42,15 | 43,93 | 42,12 | 43,77 | 4,02% | - |
| 05.12.2023 | 42,00 | 42,21 | 41,82 | 42,08 | -0,21% | - |
| 04.12.2023 | 42,89 | 42,95 | 41,83 | 42,17 | 0,70% | - |
| 01.12.2023 | 42,93 | 43,00 | 41,87 | 41,87 | -2,37% | - |
| 30.11.2023 | 42,44 | 42,90 | 42,12 | 42,89 | 1,18% | - |