1,220€
4,27%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 4,70% | - |
| 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 |
| 27.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,43% | - |
| 26.06.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 4,17% | 1.833,00 |
| 25.06.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -1,75% | 4,00 |
| 24.06.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 3,01% | 4,00 |
| 23.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,47% | - |
| 20.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 19.06.2025 | 1,57 | 1,57 | 1,52 | 1,52 | 1,25% | 100,00 |
| 18.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,43% | 3.433,00 |
| 17.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,58% | - |
| 16.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,58% | - |
| 13.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 7,55% | - |
| 12.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,85% | - |
| 11.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,82% | - |
| 10.06.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,37% | 3.002,00 |
| 09.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 06.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 1.000,00 |
| 05.06.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | 4,00 |
| 04.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,59% | - |
| 03.06.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,59% | 1,00 |
| 02.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,20% | - |
| 30.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,18% | - |
| 29.05.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,60% | 7,00 |
| 28.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,60% | 102,00 |
| 27.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,18% | - |
| 26.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,20% | 9,00 |
| 23.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,60% | - |
| 22.05.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -0,60% | 5,00 |
| 21.05.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 0,00% | 3,00 |
| 20.05.2025 | 1,54 | 1,60 | 1,54 | 1,57 | -1,76% | 1.022,00 |
| 19.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,80% | 90,00 |
| 16.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,21% | - |