1,740€
4,19%
Echtzeit-Aktienkurs INTERSHOP COMM. INH O.N.
Bid:
Ask:
Aktienkurse zur INTERSHOP COMM. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 25.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 24.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 21.03.2025 | 1,86 | 1,90 | 1,86 | 1,90 | -3,06% | 285,00 |
| 20.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 5,38% | - |
| 19.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 18.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 17.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 14.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 13.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 12.03.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -3,00% | 3,00 |
| 11.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,17% | - |
| 10.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 07.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 06.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 05.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,55% | 55,00 |
| 04.03.2025 | 2,06 | 2,06 | 1,98 | 1,98 | 3,13% | 1.500,00 |
| 03.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 28.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 27.02.2025 | 1,91 | 1,95 | 1,91 | 1,95 | -3,47% | 100,00 |
| 26.02.2025 | 1,94 | 2,02 | 1,94 | 2,02 | -0,98% | 4,00 |
| 25.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 24.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | - |
| 21.02.2025 | 2,06 | 2,14 | 2,06 | 2,12 | 7,61% | 1.266,00 |
| 20.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -6,19% | - |
| 19.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 18.02.2025 | 2,18 | 2,18 | 2,14 | 2,14 | 0,00% | 666,00 |
| 17.02.2025 | 2,10 | 2,18 | 2,10 | 2,14 | 5,94% | 1.003,00 |
| 14.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 13.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 12.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 10,38% | - |
| 11.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 10.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | - |
| 07.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 06.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 05.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 04.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 4,00 |
| 03.02.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,78% | 2,00 |
| 31.01.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -6,63% | 8,00 |
| 30.01.2025 | 1,70 | 1,81 | 1,70 | 1,81 | 6,47% | 1.200,00 |
| 29.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,91% | 2,00 |
| 27.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 24.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 23.01.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 4,91% | 79,00 |
| 22.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,78% | - |
| 21.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 20.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 5.000,00 |
| 17.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 16.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 15.01.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 2,30% | 15,00 |
| 14.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 13.01.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -1,15% | 2,00 |
| 10.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -7,94% | - |
| 09.01.2025 | 1,77 | 1,89 | 1,70 | 1,89 | 8,00% | 105,00 |