2,090€
6,09%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,06 | 2,14 | 2,06 | 2,12 | 7,61% | 1.266,00 |
| 20.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -6,19% | - |
| 19.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 18.02.2025 | 2,18 | 2,18 | 2,14 | 2,14 | 0,00% | 666,00 |
| 17.02.2025 | 2,10 | 2,18 | 2,10 | 2,14 | 5,94% | 1.003,00 |
| 14.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 13.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 12.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 10,38% | - |
| 11.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 10.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | - |
| 07.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 06.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 05.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 04.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 4,00 |
| 03.02.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,78% | 2,00 |
| 31.01.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -6,63% | 8,00 |
| 30.01.2025 | 1,70 | 1,81 | 1,70 | 1,81 | 6,47% | 1.200,00 |
| 29.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,91% | 2,00 |
| 27.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 24.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 23.01.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 4,91% | 79,00 |
| 22.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,78% | - |
| 21.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 20.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 5.000,00 |
| 17.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 16.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 15.01.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 2,30% | 15,00 |
| 14.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 13.01.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -1,15% | 2,00 |
| 10.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -7,94% | - |
| 09.01.2025 | 1,77 | 1,89 | 1,70 | 1,89 | 8,00% | 105,00 |
| 08.01.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -4,37% | 23,00 |
| 07.01.2025 | 1,70 | 1,83 | 1,70 | 1,83 | 10,24% | 100,00 |
| 06.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 03.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 02.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 30.12.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | 8,00 |
| 27.12.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | 4,00 |
| 23.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 20.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 19.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 18.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 17.12.2024 | 1,81 | 1,82 | 1,81 | 1,82 | -3,70% | 1.000,00 |
| 16.12.2024 | 1,72 | 1,89 | 1,72 | 1,89 | 11,83% | 367,00 |
| 13.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 12.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,97% | - |
| 11.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 10.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 09.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 06.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 05.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 04.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 1,00 |
| 03.12.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -4,40% | 2,00 |
| 02.12.2024 | 1,75 | 1,82 | 1,75 | 1,82 | 0,55% | 15,00 |
| 29.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 28.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | - |
| 27.11.2024 | 1,82 | 1,89 | 1,82 | 1,89 | 0,00% | 2,00 |
| 26.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 25.11.2024 | 1,86 | 1,88 | 1,86 | 1,88 | -0,53% | 1,00 |
| 22.11.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 1,61% | 12,00 |
| 21.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 20.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 19.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 18.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 15.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 14.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 13.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 12.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 11.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 08.11.2024 | 1,88 | 1,97 | 1,88 | 1,90 | 1,60% | 251,00 |
| 07.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 06.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -5,10% | - |
| 05.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 04.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 01.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 31.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 30.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | 22,00 |
| 29.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 28.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 5,68% | - |
| 25.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 24.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 23.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 22.10.2024 | 1,64 | 1,75 | 1,64 | 1,75 | 5,42% | 480,00 |
| 21.10.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 3,11% | 1,00 |
| 18.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 17.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,73% | - |
| 16.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 15.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 14.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 11.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -6,02% | - |
| 10.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
| 09.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -7,06% | - |
| 08.10.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 10,39% | 1.700,00 |
| 07.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 04.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 03.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 02.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 01.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 30.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |