Interpump Group S.p.A. IP
MIL · Italien · Produzierendes Gewerbe
€35,36-1,12 (-3,07 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €36,48 | +1,33 % | €36,42 | €36,70 | €36,26 | 136,33K |
| 2026-09-29 | €36,00 | +1,35 % | €35,56 | €36,56 | €35,56 | 109,39K |
| 2026-09-28 | €35,52 | +0,06 % | €35,72 | €36,02 | €35,48 | 72,99K |
| 2026-09-25 | €35,50 | +0,23 % | €35,68 | €35,86 | €35,40 | 90,26K |
| 2026-09-24 | €35,42 | -0,45 % | €35,40 | €35,94 | €35,36 | 107,95K |
| 2026-09-23 | €35,58 | -1,22 % | €36,02 | €36,32 | €35,38 | 126,82K |
| 2026-09-22 | €36,02 | +0,84 % | €35,74 | €36,40 | €35,48 | 139,51K |
| 2026-09-21 | €35,72 | +1,30 % | €35,40 | €36,12 | €35,28 | 117,55K |
| 2026-09-18 | €35,26 | +1,09 % | €34,86 | €35,34 | €34,70 | 844,24K |
| 2026-09-17 | €34,88 | +0,63 % | €34,70 | €35,04 | €34,52 | 177,66K |
| 2026-09-16 | €34,66 | +0,06 % | €34,56 | €34,90 | €34,24 | 152,08K |
| 2026-09-15 | €34,64 | +2,12 % | €34,10 | €34,64 | €33,64 | 161,04K |
| 2026-09-14 | €33,92 | -3,53 % | €35,50 | €35,50 | €33,62 | 273,24K |
| 2026-09-11 | €35,16 | -0,40 % | €35,26 | €35,44 | €34,82 | 151,97K |
| 2026-09-10 | €35,30 | -3,87 % | €36,50 | €36,72 | €35,06 | 239,12K |
| 2026-09-09 | €36,72 | -0,92 % | €36,82 | €36,94 | €35,94 | 186,52K |
| 2026-09-08 | €37,06 | +0,65 % | €36,56 | €37,26 | €36,48 | 94,80K |
| 2026-09-07 | €36,82 | +1,49 % | €36,40 | €36,94 | €36,08 | 87,96K |
| 2026-09-04 | €36,28 | -1,09 % | €36,68 | €36,90 | €36,28 | 113,44K |
| 2026-09-03 | €36,68 | +1,89 % | €36,26 | €36,96 | €36,20 | 147,45K |
| 2026-09-02 | €36,00 | -1,37 % | €36,38 | €36,58 | €36,00 | 166,39K |
| 2026-09-01 | €36,50 | -2,72 % | €37,44 | €37,46 | €36,28 | 119,36K |
| 2026-08-31 | €37,52 | -0,16 % | €37,70 | €38,06 | €37,52 | 187,18K |
| 2026-08-28 | €37,58 | -0,11 % | €37,82 | €38,08 | €37,54 | 68,33K |
| 2026-08-27 | €37,62 | -0,27 % | €38,00 | €38,00 | €37,12 | 83,92K |
| 2026-08-26 | €37,72 | -0,32 % | €37,80 | €37,94 | €37,66 | 179,32K |
| 2026-08-25 | €37,84 | +1,45 % | €37,50 | €38,00 | €37,34 | 70,54K |
| 2026-08-24 | €37,30 | +0,81 % | €36,98 | €37,44 | €36,88 | 128,57K |
| 2026-08-21 | €37,00 | +1,54 % | €36,44 | €37,00 | €36,26 | 81,57K |
| 2026-08-20 | €36,44 | +1,11 % | €36,00 | €36,58 | €35,68 | 71,42K |
| 2026-08-19 | €36,04 | -0,28 % | €36,02 | €36,32 | €35,76 | 93,57K |
| 2026-08-18 | €36,14 | -1,20 % | €36,30 | €36,48 | €35,94 | 117,49K |
| 2026-08-17 | €36,58 | -0,71 % | €36,86 | €37,12 | €36,34 | 97,87K |
| 2026-08-14 | €36,84 | +0,66 % | €36,66 | €37,06 | €36,60 | 74,90K |
| 2026-08-13 | €36,60 | -0,60 % | €36,88 | €37,22 | €36,58 | 107,38K |
| 2026-08-12 | €36,82 | -1,87 % | €37,60 | €37,60 | €36,72 | 144,87K |
| 2026-08-11 | €37,52 | -0,42 % | €37,68 | €37,84 | €37,02 | 188,85K |
| 2026-08-10 | €37,68 | -1,31 % | €38,28 | €38,36 | €37,52 | 246,54K |
| 2026-08-07 | €38,18 | -1,39 % | €39,00 | €39,00 | €38,18 | 190,98K |
| 2026-08-06 | €38,72 | +3,25 % | €37,76 | €39,00 | €37,50 | 468,02K |
| 2026-08-05 | €37,50 | +4,05 % | €36,34 | €38,04 | €36,30 | 754,95K |
| 2026-08-04 | €36,04 | +1,52 % | €35,88 | €36,30 | €35,54 | 418,83K |
| 2026-08-03 | €35,50 | +2,19 % | €35,20 | €36,40 | €35,18 | 241,51K |
| 2026-07-31 | €34,74 | -0,86 % | €35,56 | €35,82 | €34,70 | 209,90K |
| 2026-07-30 | €35,04 | +1,68 % | €34,42 | €35,64 | €34,40 | 181,19K |
| 2026-07-29 | €34,46 | +0,12 % | €34,56 | €35,02 | €34,24 | 111,26K |
| 2026-07-28 | €34,42 | +0,64 % | €34,22 | €34,64 | €34,12 | 114,86K |
| 2026-07-27 | €34,20 | -0,35 % | €34,84 | €34,88 | €34,20 | 71,69K |
| 2026-07-24 | €34,32 | +0,88 % | €33,80 | €34,54 | €33,72 | 116,84K |
| 2026-07-23 | €34,02 | -2,80 % | €34,80 | €35,04 | €33,84 | 160,55K |
| 2026-07-22 | €35,00 | +0,92 % | €34,50 | €35,10 | €34,16 | 138,16K |
| 2026-07-21 | €34,68 | -0,57 % | €34,88 | €35,10 | €34,56 | 103,93K |
| 2026-07-20 | €34,88 | -2,84 % | €35,82 | €35,82 | €34,82 | 163,98K |
| 2026-07-17 | €35,90 | -0,06 % | €35,52 | €35,92 | €35,18 | 175,53K |
| 2026-07-16 | €35,92 | +2,16 % | €35,22 | €36,24 | €35,22 | 330,61K |
| 2026-07-15 | €35,16 | +0,06 % | €36,26 | €36,44 | €34,78 | 287,46K |
| 2026-07-14 | €35,14 | +4,71 % | €33,22 | €35,14 | €33,08 | 341,93K |
| 2026-07-13 | €33,56 | +2,57 % | €32,70 | €33,78 | €32,56 | 126,79K |
| 2026-07-10 | €32,72 | +0,55 % | €32,68 | €33,20 | €32,54 | 109,59K |
| 2026-07-09 | €32,54 | -0,85 % | €33,12 | €33,24 | €32,54 | 187,07K |
| 2026-07-08 | €32,82 | -2,55 % | €33,68 | €33,68 | €32,42 | 219,14K |
| 2026-07-07 | €33,68 | -1,52 % | €34,10 | €34,50 | €33,68 | 148,08K |
| 2026-07-06 | €34,20 | -1,78 % | €35,00 | €35,20 | €34,00 | 107,30K |
| 2026-07-03 | €34,82 | +2,11 % | €34,40 | €35,12 | €34,28 | 121,74K |
| 2026-07-02 | €34,10 | +0,71 % | €33,92 | €34,96 | €33,78 | 107,36K |
| 2026-07-01 | €33,86 | +0,12 % | €34,30 | €34,30 | €33,70 | 108,36K |
| 2026-06-30 | €33,82 | +0,65 % | €33,76 | €34,20 | €33,60 | 129,57K |
| 2026-06-29 | €33,60 | -1,52 % | €34,06 | €34,20 | €33,46 | 112,32K |
| 2026-06-26 | €34,12 | -1,10 % | €34,40 | €34,56 | €33,70 | 100,58K |
| 2026-06-25 | €34,50 | +0,76 % | €34,16 | €35,10 | €34,16 | 140,44K |
| 2026-06-24 | €34,24 | +0,29 % | €34,14 | €34,38 | €33,74 | 102,69K |
| 2026-06-23 | €34,14 | -3,18 % | €34,96 | €34,96 | €34,06 | 246,47K |
| 2026-06-22 | €35,26 | -0,56 % | €35,54 | €35,70 | €34,86 | 128,36K |
| 2026-06-19 | €35,46 | +0,62 % | €35,18 | €35,92 | €35,04 | 218,61K |
| 2026-06-18 | €35,24 | -1,62 % | €35,70 | €35,74 | €34,68 | 334,74K |
| 2026-06-17 | €35,82 | -0,17 % | €35,78 | €36,10 | €35,50 | 156,29K |
| 2026-06-16 | €35,88 | +0,39 % | €35,74 | €36,06 | €35,42 | 174,69K |
| 2026-06-15 | €35,74 | +2,11 % | €36,46 | €37,16 | €35,54 | 318,29K |
| 2026-06-12 | €35,00 | +4,42 % | €34,56 | €35,28 | €34,34 | 340,59K |
| 2026-06-11 | €33,52 | +0,42 % | €33,70 | €33,94 | €33,26 | 149,42K |
| 2026-06-10 | €33,38 | -1,42 % | €33,86 | €34,14 | €33,38 | 103,71K |
| 2026-06-09 | €33,86 | -1,51 % | €34,46 | €34,94 | €33,86 | 166,29K |
| 2026-06-08 | €34,38 | +0,12 % | €33,86 | €34,64 | €33,66 | 122,50K |
| 2026-06-05 | €34,34 | -2,00 % | €34,80 | €35,14 | €34,32 | 143,94K |
| 2026-06-04 | €35,04 | +1,57 % | €34,70 | €35,24 | €34,64 | 97,28K |
| 2026-06-03 | €34,50 | -1,71 % | €34,72 | €35,00 | €34,50 | 99,71K |
| 2026-06-02 | €35,10 | +1,74 % | €34,50 | €35,16 | €34,50 | 105,87K |
| 2026-06-01 | €34,50 | -3,85 % | €35,94 | €35,94 | €34,46 | 273,13K |
| 2026-05-29 | €35,88 | +0,73 % | €36,08 | €36,44 | €35,68 | 227,59K |
| 2026-05-28 | €35,62 | -2,14 % | €36,04 | €36,26 | €35,38 | 201,54K |