1,465€
1,03%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 1,51 | 1,52 | 1,45 | 1,46 | 0,69% | - |
| 15.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 41,00 |
| 14.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 13.08.2025 | 1,47 | 1,47 | 1,44 | 1,44 | 0,00% | 3,00 |
| 12.08.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,04% | 201,00 |
| 11.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 08.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 07.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 06.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 05.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 01.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 31.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 30.07.2025 | 1,60 | 1,61 | 1,56 | 1,56 | 5,41% | 502,00 |
| 29.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 28.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 25.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 5,04% | - |
| 24.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 23.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,96% | - |
| 22.07.2025 | 1,37 | 1,41 | 1,37 | 1,41 | -4,73% | 170,00 |
| 21.07.2025 | 1,40 | 1,48 | 1,40 | 1,48 | -6,33% | 70,00 |
| 18.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 17.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 16.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 4,00 |
| 15.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 14.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 11.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 10.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 09.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 08.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 07.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 04.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 03.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 02.07.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 0,00% | 2,00 |
| 01.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 30.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | 2,00 |
| 27.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 26.06.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 4,17% | 1.833,00 |
| 25.06.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -1,75% | 4,00 |
| 24.06.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 3,01% | 4,00 |
| 23.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 20.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 19.06.2025 | 1,67 | 1,67 | 1,62 | 1,62 | 1,25% | 100,00 |
| 18.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -6,43% | 3.433,00 |
| 17.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 16.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 13.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 7,55% | - |
| 12.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 11.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 10.06.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -2,37% | 3.002,00 |
| 09.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 06.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 1.000,00 |
| 05.06.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | 4,00 |
| 04.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 03.06.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | 1,00 |
| 02.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 30.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 29.05.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 0,60% | 7,00 |
| 28.05.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | 102,00 |
| 27.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 26.05.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 1,20% | 9,00 |
| 23.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 22.05.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -0,60% | 5,00 |
| 21.05.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 0,00% | 3,00 |
| 20.05.2025 | 1,64 | 1,71 | 1,64 | 1,67 | -1,76% | 1.022,00 |
| 19.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | 90,00 |
| 16.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 15.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 14.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,62% | - |
| 13.05.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 6,13% | 999,00 |
| 12.05.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -2,40% | 2,00 |
| 09.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 08.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 07.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 3,57% | 632,00 |
| 06.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 05.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 02.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | 4,00 |
| 30.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 29.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 28.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,59% | - |
| 25.04.2025 | 1,69 | 1,82 | 1,69 | 1,82 | 4,00% | 2.100,00 |
| 24.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 23.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 22.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 17.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 16.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 15.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 14.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 11.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 10.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 09.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | - |
| 08.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 07.04.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,72% | 54,00 |
| 04.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 03.04.2025 | 1,72 | 1,78 | 1,72 | 1,78 | -1,66% | 4,00 |
| 02.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 01.04.2025 | 1,80 | 1,90 | 1,80 | 1,90 | 0,00% | 3,00 |
| 31.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 27.03.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | 608,00 |