1,745€
1,45%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 1,45% | 2.828,00 |
| 07.07.2025 | 1,73 | 1,83 | 1,72 | 1,72 | -0,58% | 1.052,00 |
| 04.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 292,00 |
| 03.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | 520,00 |
| 02.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | 5,00 |
| 01.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 6,00 |
| 30.06.2025 | 1,84 | 1,84 | 1,70 | 1,75 | -1,69% | 206,00 |
| 27.06.2025 | 1,73 | 1,84 | 1,73 | 1,78 | 6,59% | 2.808,00 |
| 26.06.2025 | 1,79 | 1,79 | 1,67 | 1,67 | -0,60% | 2.335,00 |
| 25.06.2025 | 1,79 | 1,79 | 1,68 | 1,68 | -6,15% | 753,00 |
| 24.06.2025 | 1,70 | 1,79 | 1,66 | 1,79 | 9,15% | 423,00 |
| 23.06.2025 | 1,65 | 1,77 | 1,64 | 1,64 | -1,80% | 508,00 |
| 20.06.2025 | 1,65 | 1,74 | 1,65 | 1,67 | -2,91% | 2.007,00 |
| 19.06.2025 | 1,73 | 1,73 | 1,61 | 1,72 | -0,58% | 7.173,00 |
| 18.06.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 0,00% | 400,00 |
| 17.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,37% | 901,00 |
| 16.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | 250,00 |
| 13.06.2025 | 1,70 | 1,79 | 1,70 | 1,75 | -1,69% | 988,00 |
| 12.06.2025 | 1,65 | 1,78 | 1,63 | 1,78 | 9,20% | 12.986,00 |
| 11.06.2025 | 1,62 | 1,66 | 1,61 | 1,63 | -1,21% | 1.131,00 |
| 10.06.2025 | 1,72 | 1,72 | 1,61 | 1,65 | -3,51% | 4.567,00 |
| 09.06.2025 | 1,70 | 1,75 | 1,70 | 1,71 | 0,59% | 668,00 |
| 06.06.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | 89,00 |
| 05.06.2025 | 1,69 | 1,76 | 1,69 | 1,70 | 0,59% | 123,00 |
| 04.06.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -5,59% | 2.608,00 |
| 03.06.2025 | 1,73 | 1,79 | 1,70 | 1,79 | 5,92% | 1.188,00 |
| 02.06.2025 | 1,69 | 1,80 | 1,69 | 1,69 | -2,87% | 3.577,00 |
| 30.05.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 2,96% | 189,00 |
| 29.05.2025 | 1,75 | 1,75 | 1,68 | 1,69 | 0,60% | 1.160,00 |
| 28.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 57,00 |
| 27.05.2025 | 1,67 | 1,74 | 1,67 | 1,68 | -1,18% | 12.142,00 |
| 26.05.2025 | 1,67 | 1,81 | 1,67 | 1,70 | 1,80% | 5.183,00 |
| 23.05.2025 | 1,73 | 1,73 | 1,67 | 1,67 | 1,83% | 1.519,00 |
| 22.05.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | 1.021,00 |
| 21.05.2025 | 1,65 | 1,78 | 1,63 | 1,63 | -4,12% | 87,00 |
| 20.05.2025 | 1,71 | 1,74 | 1,68 | 1,70 | 1,80% | 16.096,00 |
| 19.05.2025 | 1,63 | 1,69 | 1,63 | 1,67 | -2,34% | 10.476,00 |
| 16.05.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -1,16% | 260,00 |
| 15.05.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 1,17% | 1.063,00 |
| 14.05.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 4,91% | 1.042,00 |
| 13.05.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -6,86% | 1.271,00 |
| 12.05.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 1,16% | 1.249,00 |
| 09.05.2025 | 1,74 | 1,74 | 1,67 | 1,73 | 3,59% | 4.239,00 |
| 08.05.2025 | 1,71 | 1,73 | 1,67 | 1,67 | -4,02% | 1.704,00 |
| 07.05.2025 | 1,81 | 1,81 | 1,71 | 1,74 | 0,58% | 734,00 |
| 06.05.2025 | 1,76 | 1,76 | 1,73 | 1,73 | 3,59% | 3.391,00 |
| 05.05.2025 | 1,67 | 1,75 | 1,67 | 1,67 | 3,09% | 6.319,00 |
| 02.05.2025 | 1,72 | 1,78 | 1,62 | 1,62 | -7,95% | 9.321,00 |
| 30.04.2025 | 1,72 | 1,76 | 1,63 | 1,76 | -2,76% | 6.802,00 |
| 29.04.2025 | 1,87 | 1,87 | 1,69 | 1,81 | -3,21% | 1.667,00 |
| 28.04.2025 | 1,73 | 1,87 | 1,68 | 1,87 | 10,65% | 2.271,00 |
| 25.04.2025 | 1,73 | 1,82 | 1,69 | 1,69 | -0,59% | 2.701,00 |
| 24.04.2025 | 1,76 | 1,78 | 1,70 | 1,70 | -5,56% | 4.470,00 |
| 23.04.2025 | 1,85 | 1,85 | 1,78 | 1,80 | -1,10% | - |
| 22.04.2025 | 1,76 | 1,82 | 1,76 | 1,82 | -1,62% | 300,00 |
| 17.04.2025 | 1,83 | 1,85 | 1,82 | 1,85 | -4,64% | 1.126,00 |
| 16.04.2025 | 1,82 | 1,94 | 1,82 | 1,94 | 5,43% | 1.168,00 |
| 15.04.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 5,14% | 3.461,00 |
| 14.04.2025 | 1,83 | 1,85 | 1,75 | 1,75 | -0,57% | 3.526,00 |
| 11.04.2025 | 1,72 | 1,80 | 1,72 | 1,76 | -1,68% | 220,00 |
| 10.04.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 5,92% | 3.208,00 |
| 09.04.2025 | 1,69 | 1,84 | 1,69 | 1,69 | -3,43% | 291,00 |
| 08.04.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | 1.004,00 |
| 07.04.2025 | 1,84 | 1,93 | 1,75 | 1,75 | 0,57% | 5.811,00 |
| 04.04.2025 | 1,75 | 1,80 | 1,74 | 1,74 | -1,14% | 2.654,00 |
| 03.04.2025 | 1,76 | 1,84 | 1,74 | 1,76 | 0,57% | 6.542,00 |
| 02.04.2025 | 1,90 | 1,90 | 1,75 | 1,75 | -6,91% | 13.216,00 |
| 01.04.2025 | 1,96 | 1,96 | 1,87 | 1,88 | 3,87% | 1.606,00 |
| 31.03.2025 | 1,89 | 1,91 | 1,81 | 1,81 | -4,74% | 1.850,00 |
| 28.03.2025 | 2,04 | 2,04 | 1,90 | 1,90 | 0,00% | 26,00 |
| 27.03.2025 | 1,87 | 1,94 | 1,87 | 1,90 | -1,04% | 1.906,00 |
| 26.03.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 2,67% | 580,00 |
| 25.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 8,00 |
| 24.03.2025 | 1,91 | 1,99 | 1,88 | 1,88 | -0,53% | 1.853,00 |
| 21.03.2025 | 1,96 | 1,99 | 1,89 | 1,89 | -3,57% | 10.666,00 |
| 20.03.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 0,00% | 1.886,00 |
| 19.03.2025 | 1,87 | 1,96 | 1,87 | 1,96 | 3,16% | 1.912,00 |
| 18.03.2025 | 1,97 | 1,99 | 1,90 | 1,90 | -2,06% | 4.560,00 |
| 17.03.2025 | 1,97 | 1,97 | 1,94 | 1,94 | 0,00% | 1.051,00 |
| 14.03.2025 | 2,00 | 2,00 | 1,94 | 1,94 | 1,57% | 2.513,00 |
| 13.03.2025 | 1,98 | 1,99 | 1,91 | 1,91 | 0,00% | 716,00 |
| 12.03.2025 | 2,00 | 2,00 | 1,91 | 1,91 | -5,45% | 5.545,00 |
| 11.03.2025 | 2,02 | 2,04 | 1,96 | 2,02 | 4,66% | 11.748,00 |
| 10.03.2025 | 1,91 | 2,08 | 1,91 | 1,93 | -2,53% | 2.310,00 |
| 07.03.2025 | 2,04 | 2,04 | 1,92 | 1,98 | -1,98% | 952,00 |
| 06.03.2025 | 1,93 | 2,02 | 1,91 | 2,02 | 7,45% | 3.444,00 |
| 05.03.2025 | 1,88 | 2,02 | 1,88 | 1,88 | -3,09% | 4.805,00 |
| 04.03.2025 | 1,96 | 2,06 | 1,72 | 1,94 | -7,62% | 2.899,00 |
| 03.03.2025 | 1,91 | 2,14 | 1,91 | 2,10 | 5,00% | 3.231,00 |
| 28.02.2025 | 1,94 | 2,12 | 1,81 | 2,00 | 0,00% | 8.311,00 |
| 27.02.2025 | 1,96 | 2,00 | 1,91 | 2,00 | 0,00% | 1.886,00 |
| 26.02.2025 | 2,12 | 2,12 | 1,94 | 2,00 | -2,91% | 1.278,00 |
| 25.02.2025 | 2,08 | 2,08 | 2,06 | 2,06 | 0,98% | 304,00 |
| 24.02.2025 | 2,18 | 2,18 | 2,02 | 2,04 | 0,99% | 1.915,00 |
| 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 |