1,280€
3,23%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 30.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 29.01.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -9,63% | 1,00 |
| 28.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 27.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 26.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 23.01.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 0,79% | 2,00 |
| 22.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 21.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 20.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 19.01.2026 | 1,28 | 1,37 | 1,28 | 1,32 | -2,22% | 502,00 |
| 16.01.2026 | 1,23 | 1,35 | 1,23 | 1,35 | 3,85% | 12.514,00 |
| 15.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 23,00 |
| 14.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,60% | 38,00 |
| 13.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 5,04% | - |
| 12.01.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 3,48% | 734,00 |
| 09.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 150,00 |
| 08.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.01.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 0,88% | 6,00 |
| 06.01.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 1.000,00 |
| 05.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 7,55% | - |
| 02.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 30.12.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | 32,00 |
| 29.12.2025 | 1,08 | 1,11 | 1,07 | 1,07 | 0,94% | 1.675,00 |
| 23.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 22.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 4,00 |
| 19.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 18.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 17.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 16.12.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -1,94% | 5,00 |
| 15.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 12.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 11.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 10.12.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -2,86% | 4,00 |
| 09.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 08.12.2025 | 1,06 | 1,06 | 1,03 | 1,03 | 0,00% | 2,00 |
| 05.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 04.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 03.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 02.12.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -1,90% | 15,00 |
| 01.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 28.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 27.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 1,00 |
| 26.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 25.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 24.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 21.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 11,21% | 2.884,00 |
| 20.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -7,76% | 333,00 |
| 19.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 18.11.2025 | 1,06 | 1,16 | 1,06 | 1,16 | 10,48% | 6,00 |
| 17.11.2025 | 1,11 | 1,11 | 1,05 | 1,05 | 2,94% | 636,00 |
| 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 |