1,555€
3,32%
Echtzeit-Aktienkurs INTERSHOP COMM. INH O.N.
Bid:
Ask:
Aktienkurse zur INTERSHOP COMM. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,32% | - |
| 24.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 3,44% | - |
| 23.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 22.06.2026 | 1,66 | 1,66 | 1,44 | 1,44 | -14,07% | 1.130,00 |
| 19.06.2026 | 1,67 | 1,67 | 1,48 | 1,67 | -4,57% | 8.940,00 |
| 18.06.2026 | 1,57 | 1,75 | 1,57 | 1,75 | 11,46% | 4.530,00 |
| 17.06.2026 | 1,51 | 1,57 | 1,51 | 1,57 | 6,44% | 3.492,00 |
| 16.06.2026 | 1,50 | 1,54 | 1,48 | 1,48 | 0,34% | 652,00 |
| 15.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -3,61% | 500,00 |
| 12.06.2026 | 1,16 | 1,53 | 1,16 | 1,53 | 36,16% | 4.370,00 |
| 11.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 10.06.2026 | 1,06 | 1,10 | 1,06 | 1,09 | 2,83% | 4.500,00 |
| 09.06.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -2,75% | 10,00 |
| 08.06.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,87% | 5.000,00 |
| 05.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 04.06.2026 | 1,05 | 1,09 | 1,05 | 1,09 | 4,81% | 10.000,00 |
| 03.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -5,45% | - |
| 02.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 9.000,00 |
| 01.06.2026 | 1,06 | 1,10 | 1,06 | 1,10 | 0,00% | 1.000,00 |
| 29.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 28.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 27.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | - |
| 26.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | - |
| 25.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,93% | - |
| 22.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,96% | - |
| 21.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 20.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,35% | - |
| 19.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 1,00 |
| 18.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,39% | - |
| 15.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,48% | - |
| 14.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 13.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,34% | - |
| 12.05.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 3,38% | 148,00 |
| 11.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -3,72% | - |
| 08.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,27% | - |
| 07.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | 10,00 |
| 06.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 05.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,46% | - |
| 04.05.2026 | 1,08 | 1,08 | 1,03 | 1,03 | -4,63% | 1.001,00 |
| 30.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 29.04.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -2,69% | 23,00 |
| 28.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 3,24% | - |
| 27.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -6,09% | - |
| 24.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | - |
| 23.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,69% | - |
| 22.04.2026 | 1,15 | 1,22 | 1,15 | 1,22 | 16,75% | 1.011,00 |
| 21.04.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -9,52% | 450,00 |
| 20.04.2026 | 1,05 | 1,16 | 1,05 | 1,16 | 13,79% | 1.900,00 |
| 17.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 16.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,94% | - |
| 15.04.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,89% | - |
| 14.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 13.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 10.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,34% | - |
| 09.04.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -0,41% | - |
| 08.04.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -1,20% | 7,00 |
| 07.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,84% | - |
| 02.04.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 1,55% | - |
| 01.04.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -1,53% | - |
| 31.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 30.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 27.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -0,51% | - |
| 26.03.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 0,00% | 1,00 |
| 25.03.2026 | 0,98 | 1,00 | 0,98 | 0,99 | -0,51% | 3,00 |
| 24.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,51% | - |
| 23.03.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -2,48% | 1.002,00 |
| 20.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | 1,00 |
| 19.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 18.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 17.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 16.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 13.03.2026 | 1,02 | 1,08 | 1,02 | 1,08 | -2,70% | 377,00 |
| 12.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 11.03.2026 | 1,13 | 1,13 | 1,09 | 1,12 | 2,75% | 425,00 |
| 10.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 09.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 10,00 |
| 06.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 05.03.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | 2,00 |
| 04.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 03.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 27.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 26.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 25.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 24.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 23.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 3,00 |
| 20.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -10,24% | 7,00 |
| 19.02.2026 | 1,22 | 1,27 | 1,22 | 1,27 | 5,83% | 1.016,00 |
| 18.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 17.02.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 111,00 |
| 16.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 13.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 12.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 11.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 10.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 09.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 06.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -6,72% | - |
| 05.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 04.02.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 3,08% | 14,00 |
| 03.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 2,00 |