2,080€
-1,89%
Echtzeit-Aktienkurs INTERSHOP COMM. INH O.N.
Bid:
Ask:
Aktienkurse zur INTERSHOP COMM. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -4,72% | 1.554,00 |
| 20.02.2025 | 1,97 | 2,18 | 1,91 | 2,12 | 8,16% | 7.369,00 |
| 19.02.2025 | 2,18 | 2,22 | 1,96 | 1,96 | -6,67% | 29.227,00 |
| 18.02.2025 | 2,20 | 2,34 | 2,08 | 2,10 | -2,78% | 8.672,00 |
| 17.02.2025 | 2,22 | 2,22 | 2,10 | 2,16 | -2,70% | 5.884,00 |
| 14.02.2025 | 2,04 | 2,22 | 2,02 | 2,22 | 9,90% | 3.495,00 |
| 13.02.2025 | 1,95 | 2,12 | 1,95 | 2,02 | -1,94% | 10.663,00 |
| 12.02.2025 | 2,14 | 2,14 | 1,91 | 2,06 | -3,74% | 9.136,00 |
| 11.02.2025 | 1,83 | 2,20 | 1,83 | 2,14 | 16,94% | 56.601,00 |
| 10.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 1.025,00 |
| 07.02.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 7,02% | 3.138,00 |
| 06.02.2025 | 1,76 | 1,81 | 1,71 | 1,71 | -0,58% | 2.347,00 |
| 05.02.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -4,44% | 75,00 |
| 04.02.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 0,00% | 5.090,00 |
| 03.02.2025 | 1,72 | 1,80 | 1,69 | 1,80 | 5,88% | 1.741,00 |
| 31.01.2025 | 1,87 | 1,87 | 1,69 | 1,70 | -9,09% | 2.108,00 |
| 30.01.2025 | 1,74 | 1,87 | 1,73 | 1,87 | 4,47% | 5.799,00 |
| 29.01.2025 | 1,78 | 1,79 | 1,69 | 1,79 | 5,29% | 6.729,00 |
| 28.01.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | 5,00 |
| 27.01.2025 | 1,72 | 1,78 | 1,69 | 1,69 | -5,06% | 3.646,00 |
| 24.01.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 5,95% | 2.150,00 |
| 23.01.2025 | 1,68 | 1,71 | 1,68 | 1,68 | -5,08% | 247,00 |
| 22.01.2025 | 1,78 | 1,78 | 1,64 | 1,77 | 9,94% | 861,00 |
| 21.01.2025 | 1,78 | 1,78 | 1,61 | 1,61 | -6,94% | 4.018,00 |
| 20.01.2025 | 1,73 | 1,79 | 1,73 | 1,73 | 0,00% | 3.020,00 |
| 17.01.2025 | 1,73 | 1,76 | 1,73 | 1,73 | -1,14% | 867,00 |
| 16.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 179,00 |
| 15.01.2025 | 1,80 | 1,80 | 1,75 | 1,75 | 0,00% | 615,00 |
| 14.01.2025 | 1,79 | 1,79 | 1,75 | 1,75 | 1,16% | 59,00 |
| 13.01.2025 | 1,73 | 1,78 | 1,73 | 1,73 | -1,14% | 2.982,00 |
| 10.01.2025 | 1,79 | 1,81 | 1,75 | 1,75 | 1,74% | 5.725,00 |
| 09.01.2025 | 1,74 | 1,84 | 1,72 | 1,72 | -1,15% | 2.400,00 |
| 08.01.2025 | 1,73 | 1,88 | 1,73 | 1,74 | -3,33% | 2.404,00 |
| 07.01.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 4,05% | 4.578,00 |
| 06.01.2025 | 1,65 | 1,77 | 1,65 | 1,73 | 1,17% | 10.845,00 |
| 03.01.2025 | 1,71 | 1,76 | 1,61 | 1,71 | -5,00% | 6.878,00 |
| 02.01.2025 | 1,70 | 1,80 | 1,69 | 1,80 | 2,86% | 4.623,00 |
| 30.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 3.853,00 |
| 27.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 3.884,00 |
| 23.12.2024 | 1,75 | 1,80 | 1,74 | 1,74 | -0,57% | 2.675,00 |
| 20.12.2024 | 1,80 | 1,80 | 1,75 | 1,75 | 0,00% | 1.804,00 |
| 19.12.2024 | 1,82 | 1,82 | 1,75 | 1,75 | 0,00% | 4.034,00 |
| 18.12.2024 | 1,82 | 1,91 | 1,75 | 1,75 | -2,23% | 611,00 |
| 17.12.2024 | 1,80 | 1,80 | 1,76 | 1,79 | -1,10% | 2.025,00 |
| 16.12.2024 | 1,80 | 1,86 | 1,72 | 1,81 | 5,23% | 5.909,00 |
| 13.12.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | 5.111,00 |
| 12.12.2024 | 1,76 | 1,80 | 1,73 | 1,73 | -7,98% | 6.705,00 |
| 11.12.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 0,53% | 1.223,00 |
| 10.12.2024 | 1,98 | 1,98 | 1,87 | 1,87 | 0,00% | 1.534,00 |
| 09.12.2024 | 1,76 | 1,91 | 1,76 | 1,87 | 6,25% | 4.915,00 |
| 06.12.2024 | 1,76 | 1,77 | 1,76 | 1,76 | -6,38% | 1.010,00 |
| 05.12.2024 | 1,76 | 1,88 | 1,76 | 1,88 | 6,82% | 528,00 |
| 04.12.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -1,68% | 1.816,00 |
| 03.12.2024 | 1,73 | 1,87 | 1,72 | 1,79 | 1,70% | 34.007,00 |
| 02.12.2024 | 1,85 | 1,85 | 1,73 | 1,76 | -2,76% | 7.105,00 |
| 29.11.2024 | 1,81 | 1,89 | 1,81 | 1,81 | -4,23% | 4.236,00 |
| 28.11.2024 | 1,93 | 1,93 | 1,81 | 1,89 | 2,72% | 2.999,00 |
| 27.11.2024 | 1,82 | 1,98 | 1,82 | 1,84 | -1,08% | 255,00 |
| 26.11.2024 | 1,98 | 1,98 | 1,86 | 1,86 | -1,59% | 831,00 |
| 25.11.2024 | 1,86 | 1,98 | 1,86 | 1,89 | -4,06% | 3.370,00 |
| 22.11.2024 | 1,89 | 1,97 | 1,88 | 1,97 | 2,07% | 2.340,00 |
| 21.11.2024 | 1,92 | 1,93 | 1,86 | 1,93 | 3,76% | 1.217,00 |
| 20.11.2024 | 1,94 | 1,94 | 1,86 | 1,86 | -2,62% | 1.235,00 |
| 19.11.2024 | 1,94 | 1,97 | 1,91 | 1,91 | 0,00% | 1.255,00 |
| 18.11.2024 | 1,91 | 1,97 | 1,91 | 1,91 | 0,00% | 371,00 |
| 15.11.2024 | 1,91 | 1,97 | 1,91 | 1,91 | 0,00% | 79,00 |
| 14.11.2024 | 1,97 | 1,97 | 1,91 | 1,91 | 0,53% | 2.840,00 |
| 13.11.2024 | 1,89 | 1,94 | 1,89 | 1,90 | -0,78% | 6.946,00 |
| 12.11.2024 | 1,92 | 1,93 | 1,88 | 1,92 | 2,96% | - |
| 11.11.2024 | 1,85 | 1,93 | 1,81 | 1,86 | -2,11% | 10.704,00 |
| 08.11.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 0,00% | 9,00 |
| 07.11.2024 | 1,87 | 1,98 | 1,87 | 1,90 | 1,60% | 6.817,00 |
| 06.11.2024 | 1,91 | 1,98 | 1,86 | 1,87 | -3,61% | 2.058,00 |
| 05.11.2024 | 2,02 | 2,02 | 1,94 | 1,94 | -3,00% | 3.882,00 |
| 04.11.2024 | 1,96 | 2,00 | 1,96 | 2,00 | 2,04% | 3.000,00 |
| 01.11.2024 | 2,06 | 2,06 | 1,96 | 1,96 | -3,92% | 1.381,00 |
| 31.10.2024 | 1,90 | 2,04 | 1,87 | 2,04 | 7,37% | 6.168,00 |
| 30.10.2024 | 1,87 | 2,00 | 1,87 | 1,90 | -4,52% | 1.828,00 |
| 29.10.2024 | 1,86 | 1,99 | 1,86 | 1,99 | 1,02% | 2.781,00 |
| 28.10.2024 | 1,86 | 1,99 | 1,86 | 1,97 | -1,01% | 2.985,00 |
| 25.10.2024 | 1,83 | 1,99 | 1,79 | 1,99 | 8,74% | 6.672,00 |
| 24.10.2024 | 1,83 | 1,83 | 1,76 | 1,83 | 0,00% | 5.012,00 |
| 23.10.2024 | 1,79 | 1,84 | 1,73 | 1,83 | 5,78% | 6.445,00 |
| 22.10.2024 | 1,71 | 1,78 | 1,67 | 1,73 | 1,17% | 4.574,00 |
| 21.10.2024 | 1,71 | 1,71 | 1,65 | 1,71 | 4,27% | 29,00 |
| 18.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | 32,00 |
| 17.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | 112,00 |
| 16.10.2024 | 1,70 | 1,70 | 1,66 | 1,66 | 5,73% | 1.024,00 |
| 15.10.2024 | 1,63 | 1,70 | 1,57 | 1,57 | -8,19% | 583,00 |
| 14.10.2024 | 1,56 | 1,72 | 1,56 | 1,71 | 0,00% | 1.012,00 |
| 11.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 5,56% | 1,00 |
| 10.10.2024 | 1,72 | 1,72 | 1,62 | 1,62 | -5,26% | 10.497,00 |
| 09.10.2024 | 1,66 | 1,71 | 1,60 | 1,71 | 2,40% | 861,00 |
| 08.10.2024 | 1,72 | 1,72 | 1,64 | 1,67 | -2,34% | 3.162,00 |
| 07.10.2024 | 1,54 | 1,81 | 1,54 | 1,71 | 2,40% | 482,00 |
| 04.10.2024 | 1,75 | 1,75 | 1,58 | 1,67 | 6,37% | 282,00 |
| 03.10.2024 | 1,63 | 1,69 | 1,57 | 1,57 | -10,29% | 762,00 |
| 02.10.2024 | 1,56 | 1,75 | 1,56 | 1,75 | 6,06% | 720,00 |
| 01.10.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 3,77% | 3.148,00 |
| 30.09.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -6,47% | 229,00 |