Interparfums ITP
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€28,74-0,30 (-1,03 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28,66 | -1,31 % | €29,06 | €29,26 | €28,60 | 36,90K |
| 2026-09-30 | €29,04 | -3,97 % | €30,26 | €30,62 | €28,92 | 68,47K |
| 2026-09-29 | €30,24 | -0,20 % | €30,30 | €30,50 | €30,10 | 68,56K |
| 2026-09-28 | €30,30 | -0,26 % | €30,56 | €30,94 | €30,18 | 43,62K |
| 2026-09-25 | €30,38 | -0,65 % | €30,66 | €30,70 | €30,30 | 46,46K |
| 2026-09-24 | €30,58 | -0,33 % | €30,72 | €30,96 | €30,54 | 60,26K |
| 2026-09-23 | €30,68 | -0,84 % | €30,96 | €30,96 | €30,52 | 185,12K |
| 2026-09-22 | €30,94 | +3,48 % | €29,90 | €30,94 | €29,86 | 106,15K |
| 2026-09-21 | €29,90 | +2,82 % | €29,10 | €29,90 | €28,84 | 78,61K |
| 2026-09-18 | €29,08 | -0,55 % | €28,94 | €29,08 | €28,70 | 130,40K |
| 2026-09-17 | €29,24 | +1,60 % | €28,82 | €29,46 | €28,70 | 82,17K |
| 2026-09-16 | €28,78 | +1,41 % | €28,38 | €28,94 | €28,00 | 47,34K |
| 2026-09-15 | €28,38 | -1,32 % | €28,60 | €28,60 | €28,04 | 91,59K |
| 2026-09-14 | €28,76 | +1,77 % | €28,18 | €28,76 | €28,18 | 53,87K |
| 2026-09-11 | €28,26 | +2,02 % | €27,72 | €28,42 | €27,40 | 81,17K |
| 2026-09-10 | €27,70 | -1,63 % | €28,16 | €28,54 | €27,44 | 88,65K |
| 2026-09-09 | €28,16 | +0,57 % | €27,90 | €29,12 | €27,82 | 116,22K |
| 2026-09-08 | €28,00 | -0,50 % | €28,10 | €28,90 | €28,00 | 77,82K |
| 2026-09-07 | €28,14 | +0,50 % | €27,72 | €28,22 | €27,72 | 28,24K |
| 2026-09-04 | €28,00 | +0,36 % | €27,86 | €28,08 | €27,82 | 35,15K |
| 2026-09-03 | €27,90 | -0,36 % | €27,98 | €28,10 | €27,62 | 72,88K |
| 2026-09-02 | €28,00 | 0,00 % | €27,98 | €28,14 | €27,92 | 43,48K |
| 2026-09-01 | €28,00 | -1,06 % | €28,26 | €28,50 | €27,96 | 46,63K |
| 2026-08-31 | €28,30 | -0,98 % | €28,44 | €29,16 | €28,22 | 109,49K |
| 2026-08-28 | €28,58 | +2,14 % | €28,62 | €29,48 | €28,52 | 121,78K |
| 2026-08-27 | €27,98 | -0,21 % | €27,90 | €27,98 | €27,60 | 85,05K |
| 2026-08-26 | €28,04 | +2,49 % | €27,46 | €28,18 | €27,46 | 82,03K |
| 2026-08-25 | €27,36 | +1,56 % | €27,00 | €27,50 | €26,90 | 67,40K |
| 2026-08-24 | €26,94 | +1,74 % | €26,72 | €27,06 | €26,70 | 68,80K |
| 2026-08-21 | €26,48 | +1,30 % | €26,18 | €26,64 | €26,10 | 66,40K |
| 2026-08-20 | €26,14 | 0,00 % | €26,30 | €26,56 | €26,04 | 108,69K |
| 2026-08-19 | €26,14 | +3,73 % | €25,16 | €26,14 | €25,10 | 65,47K |
| 2026-08-18 | €25,20 | +2,27 % | €24,60 | €25,42 | €24,60 | 62,08K |
| 2026-08-17 | €24,64 | -0,48 % | €24,78 | €24,78 | €24,42 | 114,93K |
| 2026-08-14 | €24,76 | +0,57 % | €24,66 | €24,86 | €24,54 | 48,04K |
| 2026-08-13 | €24,62 | +0,65 % | €24,62 | €24,92 | €24,56 | 32,84K |
| 2026-08-12 | €24,46 | -0,97 % | €24,80 | €24,80 | €24,44 | 44,48K |
| 2026-08-11 | €24,70 | -0,56 % | €24,88 | €25,06 | €24,70 | 38,16K |
| 2026-08-10 | €24,84 | +0,08 % | €24,92 | €25,10 | €24,64 | 44,27K |
| 2026-08-07 | €24,82 | -0,48 % | €25,02 | €25,10 | €24,64 | 38,06K |
| 2026-08-06 | €24,94 | -0,64 % | €25,02 | €25,52 | €24,90 | 38,74K |
| 2026-08-05 | €25,10 | +0,72 % | €24,94 | €25,10 | €24,56 | 34,70K |
| 2026-08-04 | €24,92 | +0,65 % | €24,68 | €25,10 | €24,40 | 44,81K |
| 2026-08-03 | €24,76 | +0,65 % | €24,64 | €25,02 | €24,56 | 53,15K |
| 2026-07-31 | €24,60 | -1,13 % | €24,88 | €25,16 | €24,44 | 51,34K |
| 2026-07-30 | €24,88 | +2,13 % | €24,28 | €25,20 | €24,20 | 59,43K |
| 2026-07-29 | €24,36 | +0,83 % | €24,32 | €24,56 | €24,06 | 60,94K |
| 2026-07-28 | €24,16 | +2,29 % | €23,86 | €24,16 | €23,68 | 68,80K |
| 2026-07-27 | €23,62 | +0,51 % | €23,60 | €24,02 | €23,56 | 71,69K |
| 2026-07-24 | €23,50 | 0,00 % | €23,58 | €23,84 | €23,10 | 86,36K |
| 2026-07-23 | €23,50 | -9,82 % | €25,44 | €25,44 | €23,12 | 174,13K |
| 2026-07-22 | €26,06 | -0,91 % | €26,26 | €26,66 | €26,02 | 46,45K |
| 2026-07-21 | €26,30 | -0,60 % | €26,38 | €26,66 | €26,12 | 93,75K |
| 2026-07-20 | €26,46 | +1,07 % | €26,06 | €26,66 | €25,76 | 50,45K |
| 2026-07-17 | €26,18 | -1,28 % | €26,52 | €26,64 | €26,14 | 43,61K |
| 2026-07-16 | €26,52 | +1,14 % | €26,20 | €26,52 | €25,86 | 52,91K |
| 2026-07-15 | €26,22 | +2,34 % | €25,72 | €26,44 | €25,70 | 70,23K |
| 2026-07-14 | €25,62 | -0,62 % | €25,64 | €25,70 | €25,38 | 31,76K |
| 2026-07-13 | €25,78 | +0,31 % | €25,70 | €26,14 | €25,68 | 30,79K |
| 2026-07-10 | €25,70 | +0,63 % | €25,60 | €25,80 | €25,60 | 36,94K |
| 2026-07-09 | €25,54 | -0,16 % | €25,60 | €25,80 | €25,36 | 61,50K |
| 2026-07-08 | €25,58 | -2,61 % | €26,90 | €26,90 | €25,38 | 78,34K |
| 2026-07-07 | €26,27 | +3,37 % | €25,58 | €26,53 | €25,58 | 89,83K |
| 2026-07-06 | €25,41 | -1,11 % | €25,75 | €25,96 | €25,24 | 70,04K |
| 2026-07-03 | €25,70 | -0,07 % | €25,71 | €25,79 | €25,05 | 54,28K |
| 2026-07-02 | €25,71 | +4,17 % | €24,86 | €25,89 | €24,86 | 73,24K |
| 2026-07-01 | €24,69 | +2,21 % | €24,23 | €24,76 | €24,04 | 60,51K |
| 2026-06-30 | €24,15 | +0,16 % | €24,29 | €24,36 | €23,90 | 102,27K |
| 2026-06-29 | €24,11 | -0,16 % | €24,30 | €24,61 | €24,11 | 72,55K |
| 2026-06-26 | €24,15 | -1,25 % | €24,48 | €24,72 | €23,68 | 68,13K |
| 2026-06-25 | €24,46 | -1,08 % | €24,67 | €24,88 | €24,38 | 44,31K |
| 2026-06-24 | €24,72 | +3,10 % | €24,04 | €24,76 | €24,04 | 46,81K |
| 2026-06-23 | €23,98 | +0,08 % | €23,83 | €24,11 | €23,66 | 68,26K |
| 2026-06-22 | €23,96 | -1,49 % | €24,38 | €24,44 | €23,87 | 58,21K |
| 2026-06-19 | €24,32 | -2,37 % | €24,90 | €24,91 | €24,30 | 47,16K |
| 2026-06-18 | €24,91 | 0,00 % | €24,82 | €25,09 | €24,21 | 68,79K |
| 2026-06-17 | €24,91 | -1,21 % | €25,18 | €25,35 | €24,76 | 44,38K |
| 2026-06-16 | €25,22 | -0,15 % | €25,24 | €25,37 | €24,78 | 55,72K |
| 2026-06-15 | €25,26 | -1,34 % | €26,30 | €26,44 | €25,24 | 69,92K |
| 2026-06-12 | €25,60 | +1,97 % | €25,50 | €26,13 | €25,39 | 86,83K |
| 2026-06-11 | €25,10 | -0,75 % | €25,10 | €25,70 | €24,95 | 104,15K |
| 2026-06-10 | €25,30 | +0,91 % | €25,31 | €25,62 | €24,95 | 171,39K |
| 2026-06-09 | €25,07 | +3,62 % | €24,23 | €25,56 | €24,13 | 104,04K |
| 2026-06-08 | €24,19 | +0,40 % | €23,90 | €24,46 | €23,64 | 108,31K |
| 2026-06-05 | €24,10 | -0,78 % | €24,34 | €24,70 | €23,77 | 199,23K |
| 2026-06-04 | €24,29 | +1,03 % | €24,29 | €24,61 | €24,17 | 127,56K |
| 2026-06-03 | €24,04 | +0,88 % | €23,79 | €24,29 | €23,79 | 116,28K |
| 2026-06-02 | €23,83 | +3,22 % | €23,16 | €24,67 | €23,10 | 175,92K |
| 2026-06-01 | €23,09 | -2,73 % | €23,96 | €24,15 | €23,09 | 337,88K |
| 2026-05-29 | €23,73 | +2,81 % | €23,39 | €23,92 | €23,14 | 138,12K |