1,275€
-1,16%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.02.2026 | 1,30 | 1,39 | 1,30 | 1,30 | -2,99% | 2.283,00 |
| 30.01.2026 | 1,24 | 1,39 | 1,24 | 1,34 | 0,75% | 2.691,00 |
| 29.01.2026 | 1,28 | 1,37 | 1,24 | 1,33 | -0,75% | 11.783,00 |
| 28.01.2026 | 1,35 | 1,38 | 1,31 | 1,34 | -0,74% | 4.838,00 |
| 27.01.2026 | 1,38 | 1,39 | 1,31 | 1,35 | 3,85% | 7.441,00 |
| 26.01.2026 | 1,26 | 1,39 | 1,26 | 1,30 | -0,76% | 4.450,00 |
| 23.01.2026 | 1,35 | 1,35 | 1,26 | 1,31 | -2,24% | 5.306,00 |
| 22.01.2026 | 1,37 | 1,37 | 1,29 | 1,34 | 5,51% | 7.678,00 |
| 21.01.2026 | 1,29 | 1,37 | 1,23 | 1,27 | -3,79% | 10.721,00 |
| 20.01.2026 | 1,32 | 1,39 | 1,31 | 1,32 | -2,22% | 4.578,00 |
| 19.01.2026 | 1,29 | 1,38 | 1,29 | 1,35 | 4,65% | 7.518,00 |
| 16.01.2026 | 1,23 | 1,38 | 1,23 | 1,29 | 1,57% | 13.105,00 |
| 15.01.2026 | 1,36 | 1,36 | 1,26 | 1,27 | -5,93% | 6.294,00 |
| 14.01.2026 | 1,42 | 1,42 | 1,28 | 1,35 | -4,93% | 16.871,00 |
| 13.01.2026 | 1,36 | 1,42 | 1,24 | 1,42 | 4,41% | 20.150,00 |
| 12.01.2026 | 1,13 | 1,36 | 1,13 | 1,36 | 18,26% | 41.472,00 |
| 09.01.2026 | 1,15 | 1,21 | 1,13 | 1,15 | -4,96% | 44.928,00 |
| 08.01.2026 | 1,14 | 1,21 | 1,14 | 1,21 | 1,68% | 28.091,00 |
| 07.01.2026 | 1,11 | 1,19 | 1,11 | 1,19 | 0,85% | 16.645,00 |
| 06.01.2026 | 1,14 | 1,20 | 1,12 | 1,18 | 4,42% | 1.885,00 |
| 05.01.2026 | 1,14 | 1,23 | 1,11 | 1,13 | -4,24% | 14.133,00 |
| 02.01.2026 | 1,06 | 1,22 | 1,06 | 1,18 | 9,26% | 47.147,00 |
| 30.12.2025 | 1,07 | 1,12 | 1,06 | 1,08 | 0,00% | 12.456,00 |
| 29.12.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,93% | 11.746,00 |
| 23.12.2025 | 1,08 | 1,11 | 1,07 | 1,07 | 0,94% | 3.880,00 |
| 22.12.2025 | 1,11 | 1,11 | 1,05 | 1,06 | 0,00% | 4.956,00 |
| 19.12.2025 | 1,02 | 1,11 | 1,02 | 1,06 | -5,36% | 5.633,00 |
| 18.12.2025 | 1,04 | 1,13 | 1,04 | 1,12 | 5,66% | 18.286,00 |
| 17.12.2025 | 1,03 | 1,09 | 1,00 | 1,06 | 2,91% | 20.859,00 |
| 16.12.2025 | 1,03 | 1,09 | 1,03 | 1,03 | 0,00% | 527,00 |
| 15.12.2025 | 1,06 | 1,09 | 1,03 | 1,03 | -2,83% | 8.050,00 |
| 12.12.2025 | 1,07 | 1,09 | 1,04 | 1,06 | -5,36% | 25.088,00 |
| 11.12.2025 | 1,03 | 1,13 | 1,03 | 1,12 | 7,69% | 12.217,00 |
| 10.12.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -0,95% | 10.795,00 |
| 09.12.2025 | 1,05 | 1,12 | 1,05 | 1,05 | -2,78% | 5.002,00 |
| 08.12.2025 | 1,10 | 1,10 | 1,05 | 1,08 | 1,89% | 7.084,00 |
| 05.12.2025 | 1,03 | 1,13 | 1,03 | 1,06 | -1,85% | 10.460,00 |
| 04.12.2025 | 1,03 | 1,11 | 1,03 | 1,08 | -2,70% | 3.849,00 |
| 03.12.2025 | 1,02 | 1,11 | 1,02 | 1,11 | 2,78% | 18.513,00 |
| 02.12.2025 | 1,03 | 1,08 | 1,02 | 1,08 | 3,85% | 929,00 |
| 01.12.2025 | 1,02 | 1,20 | 1,02 | 1,04 | -8,77% | 16.031,00 |
| 28.11.2025 | 1,06 | 1,15 | 1,06 | 1,14 | 0,00% | 2.808,00 |
| 27.11.2025 | 1,06 | 1,16 | 1,06 | 1,14 | -0,87% | 2.972,00 |
| 26.11.2025 | 1,14 | 1,15 | 1,06 | 1,15 | 8,49% | 10.296,00 |
| 25.11.2025 | 1,14 | 1,14 | 1,05 | 1,06 | -5,36% | 7.323,00 |
| 24.11.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 2,75% | 659,00 |
| 21.11.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -3,54% | 1.474,00 |
| 20.11.2025 | 1,24 | 1,24 | 1,08 | 1,13 | -0,88% | 3.605,00 |
| 19.11.2025 | 1,16 | 1,24 | 1,09 | 1,14 | -6,56% | 8.764,00 |
| 18.11.2025 | 1,14 | 1,24 | 1,06 | 1,22 | 18,45% | 18.515,00 |
| 17.11.2025 | 1,19 | 1,19 | 1,03 | 1,03 | -4,63% | 2.170,00 |
| 14.11.2025 | 1,11 | 1,19 | 1,08 | 1,08 | 2,86% | 10.772,00 |
| 13.11.2025 | 1,00 | 1,10 | 1,00 | 1,05 | -1,87% | 27.893,00 |
| 12.11.2025 | 1,09 | 1,09 | 1,01 | 1,07 | 5,94% | 5.462,00 |
| 11.11.2025 | 1,03 | 1,06 | 1,01 | 1,01 | 1,51% | 9.612,00 |
| 10.11.2025 | 1,02 | 1,08 | 1,00 | 1,00 | -7,87% | 19.759,00 |
| 07.11.2025 | 1,05 | 1,08 | 1,02 | 1,08 | 2,86% | 6.935,00 |
| 06.11.2025 | 1,12 | 1,12 | 1,05 | 1,05 | 0,00% | 14.937,00 |
| 05.11.2025 | 1,20 | 1,20 | 1,05 | 1,05 | -11,76% | 9.013,00 |
| 04.11.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 0,00% | 5.439,00 |
| 03.11.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 4,39% | 2.388,00 |
| 31.10.2025 | 1,14 | 1,20 | 1,09 | 1,14 | -5,00% | 2.752,00 |
| 30.10.2025 | 1,21 | 1,21 | 1,10 | 1,20 | -0,83% | 5.275,00 |
| 29.10.2025 | 1,18 | 1,22 | 1,15 | 1,21 | 3,42% | 5.006,00 |
| 28.10.2025 | 1,14 | 1,20 | 1,14 | 1,17 | -2,50% | 731,00 |
| 27.10.2025 | 1,23 | 1,24 | 1,09 | 1,20 | -2,44% | 19.507,00 |
| 24.10.2025 | 1,19 | 1,24 | 1,19 | 1,23 | -1,60% | 7.861,00 |
| 23.10.2025 | 1,18 | 1,28 | 1,17 | 1,25 | 1,63% | 1.754,00 |
| 22.10.2025 | 1,26 | 1,37 | 1,20 | 1,23 | 0,00% | 7.787,00 |
| 21.10.2025 | 1,25 | 1,34 | 1,23 | 1,23 | 0,00% | 2.162,00 |
| 20.10.2025 | 1,22 | 1,30 | 1,19 | 1,23 | -6,11% | 3.016,00 |
| 17.10.2025 | 1,22 | 1,31 | 1,17 | 1,31 | 8,26% | 3.507,00 |
| 16.10.2025 | 1,20 | 1,25 | 1,20 | 1,21 | -2,42% | 9.502,00 |
| 15.10.2025 | 1,22 | 1,25 | 1,17 | 1,24 | 1,64% | 9.337,00 |
| 14.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 2.184,00 |
| 13.10.2025 | 1,22 | 1,29 | 1,22 | 1,22 | -0,81% | 3.949,00 |
| 10.10.2025 | 1,31 | 1,31 | 1,22 | 1,23 | 0,82% | 1.173,00 |
| 09.10.2025 | 1,28 | 1,29 | 1,22 | 1,22 | -1,61% | 17.147,00 |
| 08.10.2025 | 1,25 | 1,28 | 1,20 | 1,24 | -3,13% | 20.454,00 |
| 07.10.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 0,00% | 13.969,00 |
| 06.10.2025 | 1,17 | 1,29 | 1,17 | 1,28 | 3,23% | 4.529,00 |
| 03.10.2025 | 1,18 | 1,32 | 1,18 | 1,24 | 1,64% | 5.379,00 |
| 02.10.2025 | 1,18 | 1,26 | 1,18 | 1,22 | 6,09% | 4.205,00 |
| 01.10.2025 | 1,24 | 1,24 | 1,15 | 1,15 | -5,74% | 6.603,00 |
| 30.09.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -3,17% | 2.616,00 |
| 29.09.2025 | 1,27 | 1,27 | 1,18 | 1,26 | 4,13% | 14.872,00 |
| 26.09.2025 | 1,21 | 1,26 | 1,21 | 1,21 | 0,00% | 4.019,00 |
| 25.09.2025 | 1,21 | 1,28 | 1,21 | 1,21 | -0,82% | 1.124,00 |
| 24.09.2025 | 1,24 | 1,27 | 1,21 | 1,22 | -3,17% | 12.364,00 |
| 23.09.2025 | 1,25 | 1,26 | 1,21 | 1,26 | -2,33% | 6.294,00 |
| 22.09.2025 | 1,29 | 1,29 | 1,22 | 1,29 | 0,00% | 44.462,00 |
| 19.09.2025 | 1,29 | 1,31 | 1,20 | 1,29 | -1,53% | 7.626,00 |