1,005€
-2,43%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |