1,555€
7,24%
Echtzeit-Aktienkurs INTERSHOP COMM. INH O.N.
Bid:
Ask:
Aktienkurse zur INTERSHOP COMM. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1,41 | 1,58 | 1,41 | 1,57 | 7,93% | 6.851,00 |
| 24.06.2026 | 1,50 | 1,59 | 1,41 | 1,45 | -7,94% | 16.269,00 |
| 23.06.2026 | 1,44 | 1,58 | 1,44 | 1,58 | 8,25% | 12.157,00 |
| 22.06.2026 | 1,61 | 1,65 | 1,37 | 1,46 | -11,55% | 15.771,00 |
| 19.06.2026 | 1,66 | 1,75 | 1,29 | 1,65 | -0,90% | 86.643,00 |
| 18.06.2026 | 1,62 | 1,75 | 1,56 | 1,66 | 2,47% | 48.026,00 |
| 17.06.2026 | 1,51 | 1,66 | 1,50 | 1,62 | 3,85% | 40.894,00 |
| 16.06.2026 | 1,49 | 1,59 | 1,45 | 1,56 | 3,65% | 19.104,00 |
| 15.06.2026 | 1,40 | 1,62 | 1,40 | 1,51 | 1,35% | 109.056,00 |
| 12.06.2026 | 1,19 | 1,60 | 1,19 | 1,49 | 28,57% | 306.133,00 |
| 11.06.2026 | 1,15 | 1,19 | 1,12 | 1,16 | 4,05% | 5.199,00 |
| 10.06.2026 | 1,08 | 1,12 | 1,06 | 1,11 | 5,21% | 22.216,00 |
| 09.06.2026 | 1,07 | 1,11 | 1,06 | 1,06 | -4,52% | 13.185,00 |
| 08.06.2026 | 1,07 | 1,11 | 1,07 | 1,11 | 3,76% | 2.744,00 |
| 05.06.2026 | 1,07 | 1,11 | 1,07 | 1,07 | -4,05% | 1.718,00 |
| 04.06.2026 | 1,07 | 1,12 | 1,07 | 1,11 | 6,22% | 5.356,00 |
| 03.06.2026 | 1,11 | 1,11 | 1,04 | 1,05 | 0,00% | 10.827,00 |
| 02.06.2026 | 1,13 | 1,13 | 1,05 | 1,05 | -1,88% | 21.992,00 |
| 01.06.2026 | 1,09 | 1,12 | 1,07 | 1,07 | -1,39% | 6.894,00 |
| 29.05.2026 | 1,10 | 1,12 | 1,04 | 1,08 | -4,00% | 29.973,00 |
| 28.05.2026 | 1,12 | 1,14 | 1,08 | 1,13 | 1,81% | 29.799,00 |
| 27.05.2026 | 1,11 | 1,14 | 1,11 | 1,11 | 0,00% | 8.081,00 |
| 26.05.2026 | 1,14 | 1,14 | 1,11 | 1,11 | 0,91% | 20.285,00 |
| 25.05.2026 | 1,06 | 1,14 | 1,06 | 1,10 | 2,82% | 4.961,00 |
| 22.05.2026 | 1,08 | 1,08 | 1,04 | 1,07 | 2,40% | 17.251,00 |
| 21.05.2026 | 1,09 | 1,09 | 1,04 | 1,04 | -2,80% | 10.052,00 |
| 20.05.2026 | 1,06 | 1,09 | 1,05 | 1,07 | -1,38% | 5.022,00 |
| 19.05.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 0,00% | 2.001,00 |
| 18.05.2026 | 1,08 | 1,12 | 1,07 | 1,09 | -5,65% | 14.178,00 |
| 15.05.2026 | 1,09 | 1,15 | 1,06 | 1,15 | 5,99% | 7.096,00 |
| 14.05.2026 | 1,09 | 1,09 | 1,06 | 1,09 | 2,84% | 4.347,00 |
| 13.05.2026 | 1,05 | 1,10 | 1,05 | 1,06 | 0,48% | 753,00 |
| 12.05.2026 | 1,09 | 1,09 | 1,04 | 1,05 | -3,67% | 12.571,00 |
| 11.05.2026 | 1,02 | 1,13 | 1,02 | 1,09 | -3,96% | 13.045,00 |
| 08.05.2026 | 1,14 | 1,16 | 1,05 | 1,14 | 2,71% | 22.467,00 |
| 07.05.2026 | 1,14 | 1,15 | 1,09 | 1,11 | 2,31% | 3.326,00 |
| 06.05.2026 | 1,09 | 1,11 | 1,06 | 1,08 | 3,35% | 9.856,00 |
| 05.05.2026 | 1,11 | 1,11 | 1,05 | 1,05 | 0,97% | 1.655,00 |
| 04.05.2026 | 1,11 | 1,12 | 1,01 | 1,04 | -3,72% | 8.155,00 |
| 30.04.2026 | 1,09 | 1,10 | 1,07 | 1,08 | 0,00% | 4.151,00 |
| 29.04.2026 | 1,07 | 1,12 | 1,07 | 1,08 | -1,38% | 3.004,00 |
| 28.04.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -2,24% | 10.220,00 |
| 27.04.2026 | 1,02 | 1,20 | 1,02 | 1,12 | -3,04% | 6.657,00 |
| 24.04.2026 | 1,15 | 1,22 | 1,02 | 1,15 | -0,86% | 7.073,00 |
| 23.04.2026 | 1,25 | 1,25 | 1,15 | 1,16 | -0,85% | 5.242,00 |
| 22.04.2026 | 1,12 | 1,28 | 1,12 | 1,17 | 4,93% | 27.933,00 |
| 21.04.2026 | 1,14 | 1,14 | 1,05 | 1,12 | 0,45% | 7.806,00 |
| 20.04.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 6,73% | 2.950,00 |
| 17.04.2026 | 1,01 | 1,11 | 1,01 | 1,04 | 2,46% | 15.796,00 |
| 16.04.2026 | 1,05 | 1,05 | 1,01 | 1,02 | 0,50% | 7.623,00 |
| 15.04.2026 | 1,01 | 1,05 | 1,01 | 1,01 | 0,50% | 30.786,00 |
| 14.04.2026 | 1,01 | 1,04 | 1,01 | 1,01 | -2,90% | 2.919,00 |
| 13.04.2026 | 1,01 | 1,04 | 1,01 | 1,04 | 1,47% | 3.826,00 |
| 10.04.2026 | 1,02 | 1,04 | 1,01 | 1,02 | 1,49% | 6.294,00 |
| 09.04.2026 | 0,98 | 1,04 | 0,98 | 1,01 | 2,34% | 6.787,00 |
| 08.04.2026 | 1,04 | 1,04 | 0,98 | 0,98 | -4,20% | 10.113,00 |
| 07.04.2026 | 1,00 | 1,03 | 0,99 | 1,03 | 0,49% | 13.482,00 |
| 02.04.2026 | 0,99 | 1,03 | 0,99 | 1,02 | -0,97% | 11.528,00 |
| 01.04.2026 | 1,03 | 1,04 | 0,96 | 1,03 | 3,00% | 12.185,00 |
| 31.03.2026 | 1,03 | 1,03 | 0,98 | 1,00 | -2,91% | 8.344,00 |
| 30.03.2026 | 1,03 | 1,03 | 0,98 | 1,03 | 4,57% | 190,00 |
| 27.03.2026 | 1,03 | 1,03 | 0,98 | 0,99 | 0,51% | 3.776,00 |
| 26.03.2026 | 1,00 | 1,01 | 0,98 | 0,98 | -4,85% | 11.003,00 |
| 25.03.2026 | 1,01 | 1,03 | 0,98 | 1,03 | 0,00% | 4.404,00 |
| 24.03.2026 | 1,03 | 1,03 | 1,00 | 1,03 | 0,00% | 4.912,00 |
| 23.03.2026 | 1,02 | 1,03 | 0,94 | 1,03 | 0,00% | 21.739,00 |
| 20.03.2026 | 1,03 | 1,03 | 1,01 | 1,03 | 0,00% | 5.595,00 |
| 19.03.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -1,90% | 9.478,00 |
| 18.03.2026 | 1,04 | 1,09 | 1,03 | 1,05 | -4,55% | 14.955,00 |
| 17.03.2026 | 1,04 | 1,10 | 1,04 | 1,10 | 1,85% | 15.935,00 |
| 16.03.2026 | 1,04 | 1,08 | 1,03 | 1,08 | 3,85% | 8.262,00 |
| 13.03.2026 | 1,11 | 1,11 | 1,01 | 1,04 | -7,96% | 29.898,00 |
| 12.03.2026 | 1,16 | 1,16 | 1,08 | 1,13 | 0,00% | 19.576,00 |
| 11.03.2026 | 1,16 | 1,16 | 1,11 | 1,13 | 0,00% | 6.385,00 |
| 10.03.2026 | 1,18 | 1,19 | 1,13 | 1,13 | 0,89% | 9.050,00 |
| 09.03.2026 | 1,15 | 1,19 | 1,09 | 1,12 | -5,88% | 4.284,00 |
| 06.03.2026 | 1,19 | 1,19 | 1,12 | 1,19 | 2,59% | 3.926,00 |
| 05.03.2026 | 1,13 | 1,19 | 1,13 | 1,16 | 2,65% | 5.408,00 |
| 04.03.2026 | 1,14 | 1,19 | 1,13 | 1,13 | -4,24% | 1.051,00 |
| 03.03.2026 | 1,15 | 1,19 | 1,13 | 1,18 | 0,00% | 5.272,00 |
| 02.03.2026 | 1,12 | 1,19 | 1,12 | 1,18 | -0,84% | 8.561,00 |
| 27.02.2026 | 1,19 | 1,19 | 1,10 | 1,19 | 0,00% | 9.231,00 |
| 26.02.2026 | 1,11 | 1,19 | 1,11 | 1,19 | 0,00% | 12.285,00 |
| 25.02.2026 | 1,12 | 1,24 | 1,12 | 1,19 | 0,85% | 29.659,00 |
| 24.02.2026 | 1,12 | 1,18 | 1,12 | 1,18 | -1,67% | 2.353,00 |
| 23.02.2026 | 1,13 | 1,20 | 1,12 | 1,20 | 3,45% | 1.552,00 |
| 20.02.2026 | 1,13 | 1,24 | 1,10 | 1,16 | 2,65% | 12.118,00 |
| 19.02.2026 | 1,20 | 1,25 | 1,13 | 1,13 | -7,38% | 21.746,00 |
| 18.02.2026 | 1,20 | 1,27 | 1,20 | 1,22 | -0,81% | 2.762,00 |
| 17.02.2026 | 1,29 | 1,30 | 1,22 | 1,23 | -1,60% | 16.656,00 |
| 16.02.2026 | 1,23 | 1,29 | 1,23 | 1,25 | -3,85% | 7.356,00 |
| 13.02.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 0,78% | 12.766,00 |
| 12.02.2026 | 1,29 | 1,29 | 1,25 | 1,29 | 0,00% | 4.728,00 |
| 11.02.2026 | 1,35 | 1,35 | 1,25 | 1,29 | -4,44% | 6.985,00 |
| 10.02.2026 | 1,29 | 1,35 | 1,26 | 1,35 | 3,85% | 7.930,00 |
| 09.02.2026 | 1,34 | 1,34 | 1,28 | 1,30 | 3,17% | 2.965,00 |
| 06.02.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -3,08% | 748,00 |
| 05.02.2026 | 1,34 | 1,34 | 1,23 | 1,30 | -7,80% | 11.432,00 |
| 04.02.2026 | 1,41 | 1,41 | 1,33 | 1,41 | 0,00% | 3.097,00 |
| 03.02.2026 | 1,36 | 1,41 | 1,30 | 1,41 | 8,46% | 4.959,00 |