1,115€
9,31%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 13.11.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 12.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 11.11.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -0,99% | 3,00 |
| 10.11.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -2,88% | 1,00 |
| 07.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 100,00 |
| 06.11.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -6,31% | 1,00 |
| 05.11.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 1,83% | 2,00 |
| 04.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 03.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 31.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 30.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 29.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 28.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,79% | - |
| 27.10.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,68% | 1,00 |
| 24.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -8,46% | - |
| 23.10.2025 | 1,18 | 1,30 | 1,18 | 1,30 | 8,33% | 1.981,00 |
| 22.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 22,00 |
| 21.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 20.10.2025 | 1,20 | 1,25 | 1,18 | 1,18 | 0,00% | 10,00 |
| 17.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 16.10.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -2,44% | 22,00 |
| 15.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 14.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 13.10.2025 | 1,26 | 1,29 | 1,23 | 1,23 | -2,38% | 4.052,00 |
| 10.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 09.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 08.10.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,79% | 4,00 |
| 07.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 06.10.2025 | 1,18 | 1,26 | 1,18 | 1,26 | 6,78% | 500,00 |
| 03.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 02.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 01.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 30.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 29.09.2025 | 1,27 | 1,27 | 1,19 | 1,19 | -2,46% | 1.042,00 |
| 26.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 25.09.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | 147,00 |
| 24.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 1,00 |
| 23.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 1,00 |
| 22.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | 8,00 |
| 19.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 5,00 |
| 18.09.2025 | 1,23 | 1,27 | 1,17 | 1,27 | 2,42% | 574,00 |
| 17.09.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 0,00% | 4,00 |
| 16.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 3,00 |
| 15.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 4,27% | 3,00 |
| 12.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | - |
| 11.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 10.09.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | 1.500,00 |
| 09.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 08.09.2025 | 1,23 | 1,27 | 1,23 | 1,27 | -1,14% | 54,00 |
| 05.09.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 5,38% | 435,00 |
| 04.09.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 5,69% | 10,00 |
| 03.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,38% | - |
| 02.09.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -9,72% | 500,00 |
| 01.09.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 1,41% | 100,00 |
| 29.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,41% | - |
| 28.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,23% | - |
| 27.08.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,71% | 206,00 |
| 26.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,08% | - |
| 25.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 2.500,00 |
| 22.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 21.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,69% | - |
| 20.08.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,69% | 13,00 |
| 19.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,04% | - |
| 18.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,38% | - |
| 15.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 41,00 |
| 14.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,69% | - |
| 13.08.2025 | 1,38 | 1,38 | 1,35 | 1,35 | 0,00% | 3,00 |
| 12.08.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -2,04% | 201,00 |
| 11.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,38% | - |
| 08.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,36% | - |
| 07.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,68% | - |
| 06.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,67% | - |
| 05.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 04.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,23% | - |
| 01.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,97% | - |
| 31.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,56% | - |
| 30.07.2025 | 1,50 | 1,51 | 1,46 | 1,46 | 5,41% | 502,00 |
| 29.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,68% | - |
| 28.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,68% | - |
| 25.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,04% | - |
| 24.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,73% | - |
| 23.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,96% | - |
| 22.07.2025 | 1,28 | 1,32 | 1,28 | 1,32 | -4,73% | 170,00 |
| 21.07.2025 | 1,31 | 1,39 | 1,31 | 1,39 | -6,33% | 70,00 |
| 18.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,24% | - |
| 17.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 16.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 4,00 |
| 15.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,61% | - |
| 14.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,96% | - |
| 11.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,59% | - |
| 10.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,19% | - |
| 09.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,60% | - |
| 08.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,47% | - |
| 07.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 04.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 03.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,17% | - |
| 02.07.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 0,00% | 2,00 |
| 01.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 30.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,18% | 2,00 |