1,205€
-6,59%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,20 | 1,22 | 1,16 | 1,17 | -9,30% | 20.526,00 |
| 10.09.2025 | 1,22 | 1,30 | 1,17 | 1,29 | 1,57% | 13.522,00 |
| 09.09.2025 | 1,29 | 1,31 | 1,22 | 1,27 | -1,55% | 5.858,00 |
| 08.09.2025 | 1,36 | 1,36 | 1,21 | 1,29 | 5,47% | 3.192,00 |
| 05.09.2025 | 1,23 | 1,29 | 1,22 | 1,22 | -4,44% | 6.460,00 |
| 04.09.2025 | 1,30 | 1,32 | 1,20 | 1,28 | 5,47% | 12.871,00 |
| 03.09.2025 | 1,26 | 1,33 | 1,16 | 1,21 | -1,54% | 18.617,00 |
| 02.09.2025 | 1,35 | 1,35 | 1,09 | 1,23 | -5,80% | 103.115,00 |
| 01.09.2025 | 1,23 | 1,37 | 1,21 | 1,31 | 2,99% | 12.630,00 |
| 29.08.2025 | 1,40 | 1,45 | 1,20 | 1,27 | -5,63% | 36.466,00 |
| 28.08.2025 | 1,34 | 1,39 | 1,34 | 1,35 | 0,00% | 7.276,00 |
| 27.08.2025 | 1,39 | 1,42 | 1,20 | 1,35 | -2,07% | 99.360,00 |
| 26.08.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 0,69% | 4.302,00 |
| 25.08.2025 | 1,40 | 1,40 | 1,34 | 1,37 | -3,36% | 3.573,00 |
| 22.08.2025 | 1,38 | 1,41 | 1,36 | 1,41 | 0,68% | 7.623,00 |
| 21.08.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 2,78% | 2.171,00 |
| 20.08.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -1,37% | 13,00 |
| 19.08.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -2,01% | 13.725,00 |
| 18.08.2025 | 1,39 | 1,47 | 1,37 | 1,41 | -3,87% | 2.922,00 |
| 15.08.2025 | 1,38 | 1,50 | 1,36 | 1,47 | 5,44% | 8.542,00 |
| 14.08.2025 | 1,39 | 1,41 | 1,37 | 1,39 | -1,34% | 3.255,00 |
| 13.08.2025 | 1,40 | 1,43 | 1,37 | 1,41 | 1,36% | 2.220,00 |
| 12.08.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 0,00% | 7.006,00 |
| 11.08.2025 | 1,34 | 1,45 | 1,34 | 1,39 | -0,68% | 4.723,00 |
| 08.08.2025 | 1,49 | 1,49 | 1,36 | 1,40 | 2,78% | 1.394,00 |
| 07.08.2025 | 1,37 | 1,42 | 1,37 | 1,37 | 0,00% | 5.613,00 |
| 06.08.2025 | 1,43 | 1,46 | 1,37 | 1,37 | -2,04% | 2.057,00 |
| 05.08.2025 | 1,42 | 1,46 | 1,37 | 1,39 | -5,16% | 4.400,00 |
| 04.08.2025 | 1,45 | 1,49 | 1,42 | 1,47 | 0,65% | 2.672,00 |
| 01.08.2025 | 1,47 | 1,50 | 1,46 | 1,46 | -0,65% | 1.612,00 |
| 31.07.2025 | 1,48 | 1,55 | 1,43 | 1,47 | -4,32% | 5.666,00 |
| 30.07.2025 | 1,65 | 1,66 | 1,43 | 1,54 | 6,58% | 17.153,00 |
| 29.07.2025 | 1,37 | 1,56 | 1,37 | 1,44 | 0,66% | 25.230,00 |
| 28.07.2025 | 1,47 | 1,47 | 1,37 | 1,43 | 3,42% | 2.509,00 |
| 25.07.2025 | 1,42 | 1,47 | 1,37 | 1,38 | 0,00% | 7.266,00 |
| 24.07.2025 | 1,38 | 1,44 | 1,34 | 1,38 | 0,69% | 16.225,00 |
| 23.07.2025 | 1,32 | 1,39 | 1,25 | 1,37 | -2,68% | 35.132,00 |
| 22.07.2025 | 1,37 | 1,41 | 1,24 | 1,41 | 7,19% | 48.618,00 |
| 21.07.2025 | 1,28 | 1,41 | 1,28 | 1,32 | 1,46% | 32.108,00 |
| 18.07.2025 | 1,55 | 1,55 | 1,19 | 1,30 | -12,18% | 70.652,00 |
| 17.07.2025 | 1,59 | 1,63 | 1,48 | 1,48 | -9,30% | 16.188,00 |
| 16.07.2025 | 1,56 | 1,63 | 1,56 | 1,63 | -1,15% | 2.193,00 |
| 15.07.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 5,45% | 2.116,00 |
| 14.07.2025 | 1,70 | 1,70 | 1,55 | 1,56 | -5,17% | 1.405,00 |
| 11.07.2025 | 1,68 | 1,70 | 1,62 | 1,65 | 0,00% | 4.969,00 |
| 10.07.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -1,14% | 4.004,00 |
| 09.07.2025 | 1,68 | 1,68 | 1,61 | 1,67 | 2,33% | 182,00 |
| 08.07.2025 | 1,69 | 1,70 | 1,63 | 1,63 | 0,00% | 3.278,00 |
| 07.07.2025 | 1,64 | 1,74 | 1,63 | 1,63 | -0,58% | 1.052,00 |
| 04.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 292,00 |
| 03.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,37% | 520,00 |
| 02.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,52% | 5,00 |
| 01.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,14% | 6,00 |
| 30.06.2025 | 1,74 | 1,74 | 1,61 | 1,66 | -1,69% | 206,00 |
| 27.06.2025 | 1,64 | 1,74 | 1,64 | 1,69 | 6,59% | 2.808,00 |
| 26.06.2025 | 1,70 | 1,70 | 1,58 | 1,58 | -0,60% | 2.335,00 |
| 25.06.2025 | 1,70 | 1,70 | 1,59 | 1,59 | -6,15% | 753,00 |
| 24.06.2025 | 1,61 | 1,70 | 1,57 | 1,70 | 9,15% | 423,00 |
| 23.06.2025 | 1,56 | 1,68 | 1,55 | 1,55 | -1,80% | 508,00 |
| 20.06.2025 | 1,56 | 1,65 | 1,56 | 1,58 | -2,91% | 2.007,00 |
| 19.06.2025 | 1,64 | 1,64 | 1,53 | 1,63 | -0,58% | 7.173,00 |
| 18.06.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 0,00% | 400,00 |
| 17.06.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 2,37% | 901,00 |
| 16.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,43% | 250,00 |
| 13.06.2025 | 1,61 | 1,70 | 1,61 | 1,66 | -1,69% | 988,00 |
| 12.06.2025 | 1,56 | 1,69 | 1,55 | 1,69 | 9,20% | 12.986,00 |
| 11.06.2025 | 1,54 | 1,57 | 1,53 | 1,55 | -1,21% | 1.131,00 |
| 10.06.2025 | 1,63 | 1,63 | 1,53 | 1,56 | -3,51% | 4.567,00 |
| 09.06.2025 | 1,61 | 1,66 | 1,61 | 1,62 | 0,59% | 668,00 |
| 06.06.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | 89,00 |
| 05.06.2025 | 1,60 | 1,67 | 1,60 | 1,61 | 0,59% | 123,00 |
| 04.06.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -5,59% | 2.608,00 |
| 03.06.2025 | 1,64 | 1,70 | 1,61 | 1,70 | 5,92% | 1.188,00 |
| 02.06.2025 | 1,60 | 1,71 | 1,60 | 1,60 | -2,87% | 3.577,00 |
| 30.05.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 2,96% | 189,00 |
| 29.05.2025 | 1,66 | 1,66 | 1,59 | 1,60 | 0,60% | 1.160,00 |
| 28.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 57,00 |
| 27.05.2025 | 1,58 | 1,65 | 1,58 | 1,59 | -1,18% | 12.142,00 |
| 26.05.2025 | 1,58 | 1,72 | 1,58 | 1,61 | 1,80% | 5.183,00 |
| 23.05.2025 | 1,64 | 1,64 | 1,58 | 1,58 | 1,83% | 1.519,00 |
| 22.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,61% | 1.021,00 |
| 21.05.2025 | 1,56 | 1,69 | 1,55 | 1,55 | -4,12% | 87,00 |
| 20.05.2025 | 1,62 | 1,65 | 1,59 | 1,61 | 1,80% | 16.096,00 |
| 19.05.2025 | 1,55 | 1,60 | 1,55 | 1,58 | -2,34% | 10.476,00 |
| 16.05.2025 | 1,61 | 1,64 | 1,61 | 1,62 | -1,16% | 260,00 |
| 15.05.2025 | 1,57 | 1,64 | 1,57 | 1,64 | 1,17% | 1.063,00 |
| 14.05.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 4,91% | 1.042,00 |
| 13.05.2025 | 1,64 | 1,64 | 1,55 | 1,55 | -6,86% | 1.271,00 |
| 12.05.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 1,16% | 1.249,00 |
| 09.05.2025 | 1,65 | 1,65 | 1,58 | 1,64 | 3,59% | 4.239,00 |
| 08.05.2025 | 1,62 | 1,64 | 1,58 | 1,58 | -4,02% | 1.704,00 |
| 07.05.2025 | 1,72 | 1,72 | 1,62 | 1,65 | 0,58% | 734,00 |
| 06.05.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 3,59% | 3.391,00 |
| 05.05.2025 | 1,58 | 1,66 | 1,58 | 1,58 | 3,09% | 6.319,00 |
| 02.05.2025 | 1,63 | 1,69 | 1,54 | 1,54 | -7,95% | 9.321,00 |
| 30.04.2025 | 1,63 | 1,67 | 1,55 | 1,67 | -2,76% | 6.802,00 |
| 29.04.2025 | 1,77 | 1,77 | 1,60 | 1,72 | -3,21% | 1.667,00 |
| 28.04.2025 | 1,64 | 1,77 | 1,59 | 1,77 | 10,65% | 2.271,00 |
| 25.04.2025 | 1,64 | 1,73 | 1,60 | 1,60 | -0,59% | 2.701,00 |
| 24.04.2025 | 1,67 | 1,69 | 1,61 | 1,61 | -6,59% | 4.470,00 |