1,410€
1,08%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,38 | 1,47 | 1,38 | 1,40 | -4,45% | 1.367,00 |
| 24.09.2026 | 1,38 | 1,46 | 1,38 | 1,46 | 3,91% | 11.492,00 |
| 23.09.2026 | 1,44 | 1,52 | 1,40 | 1,41 | -2,09% | 15.212,00 |
| 22.09.2026 | 1,42 | 1,48 | 1,42 | 1,44 | -0,69% | 5.237,00 |
| 21.09.2026 | 1,35 | 1,47 | 1,35 | 1,45 | 6,25% | 5.782,00 |
| 18.09.2026 | 1,40 | 1,48 | 1,33 | 1,36 | -4,23% | 6.521,00 |
| 17.09.2026 | 1,34 | 1,42 | 1,31 | 1,42 | 6,37% | 4.702,00 |
| 16.09.2026 | 1,37 | 1,38 | 1,34 | 1,34 | -0,37% | 141,00 |
| 15.09.2026 | 1,34 | 1,39 | 1,33 | 1,34 | -7,27% | 2.502,00 |
| 14.09.2026 | 1,36 | 1,45 | 1,34 | 1,45 | 5,09% | 18.261,00 |
| 11.09.2026 | 1,37 | 1,38 | 1,35 | 1,38 | 0,73% | 12.704,00 |
| 10.09.2026 | 1,41 | 1,44 | 1,37 | 1,37 | -2,85% | 13.198,00 |
| 09.09.2026 | 1,41 | 1,42 | 1,39 | 1,41 | -1,40% | 8.616,00 |
| 08.09.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 1,42% | 1.510,00 |
| 07.09.2026 | 1,41 | 1,45 | 1,41 | 1,41 | 0,00% | 5.158,00 |
| 04.09.2026 | 1,37 | 1,46 | 1,36 | 1,41 | 2,93% | 14.161,00 |
| 03.09.2026 | 1,46 | 1,46 | 1,36 | 1,37 | 0,74% | 2.417,00 |
| 02.09.2026 | 1,38 | 1,42 | 1,31 | 1,36 | -1,81% | 1.100,00 |
| 01.09.2026 | 1,50 | 1,55 | 1,33 | 1,38 | -6,44% | 21.268,00 |
| 31.08.2026 | 1,58 | 1,58 | 1,48 | 1,48 | -0,34% | 4.223,00 |
| 28.08.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -4,21% | 3.683,00 |
| 27.08.2026 | 1,48 | 1,56 | 1,48 | 1,55 | 2,66% | 2.279,00 |
| 26.08.2026 | 1,49 | 1,54 | 1,47 | 1,51 | 1,35% | 7.300,00 |
| 25.08.2026 | 1,55 | 1,55 | 1,49 | 1,49 | 0,34% | 2.440,00 |
| 24.08.2026 | 1,47 | 1,57 | 1,47 | 1,48 | -3,90% | 1.099,00 |
| 21.08.2026 | 1,48 | 1,56 | 1,47 | 1,54 | -1,91% | 2.065,00 |
| 20.08.2026 | 1,54 | 1,57 | 1,48 | 1,57 | 1,95% | 15.350,00 |
| 19.08.2026 | 1,51 | 1,59 | 1,51 | 1,54 | -3,45% | 7.038,00 |
| 18.08.2026 | 1,53 | 1,60 | 1,51 | 1,60 | -1,24% | 2.371,00 |
| 17.08.2026 | 1,63 | 1,63 | 1,53 | 1,62 | 4,87% | 6.551,00 |
| 14.08.2026 | 1,56 | 1,63 | 1,54 | 1,54 | -5,23% | 12.780,00 |
| 13.08.2026 | 1,56 | 1,72 | 1,56 | 1,63 | 4,50% | 9.896,00 |
| 12.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -5,47% | 132,00 |
| 11.08.2026 | 1,54 | 1,65 | 1,54 | 1,65 | 5,79% | 922,00 |
| 10.08.2026 | 1,59 | 1,69 | 1,56 | 1,56 | -1,27% | 5.048,00 |
| 07.08.2026 | 1,66 | 1,67 | 1,53 | 1,58 | -1,56% | 12.906,00 |
| 06.08.2026 | 1,56 | 1,61 | 1,46 | 1,60 | 3,56% | 25.042,00 |
| 05.08.2026 | 1,58 | 1,60 | 1,47 | 1,55 | 7,29% | 8.686,00 |
| 04.08.2026 | 1,61 | 1,67 | 1,42 | 1,44 | -11,38% | 60.131,00 |
| 03.08.2026 | 1,77 | 1,77 | 1,61 | 1,63 | -4,41% | 29.253,00 |
| 31.07.2026 | 1,66 | 1,83 | 1,66 | 1,70 | -2,30% | 7.372,00 |
| 30.07.2026 | 1,71 | 1,76 | 1,67 | 1,74 | -0,57% | 11.685,00 |
| 29.07.2026 | 1,84 | 1,84 | 1,71 | 1,75 | -1,96% | 19.328,00 |
| 28.07.2026 | 1,92 | 1,93 | 1,78 | 1,79 | -4,55% | 6.410,00 |
| 27.07.2026 | 1,72 | 1,92 | 1,72 | 1,87 | 5,06% | 28.575,00 |
| 24.07.2026 | 1,85 | 1,85 | 1,73 | 1,78 | -0,56% | 9.122,00 |
| 23.07.2026 | 1,81 | 1,86 | 1,79 | 1,79 | 0,56% | 7.195,00 |
| 22.07.2026 | 1,76 | 1,90 | 1,76 | 1,78 | -1,11% | 8.700,00 |
| 21.07.2026 | 1,89 | 1,98 | 1,79 | 1,80 | -4,76% | 18.643,00 |
| 20.07.2026 | 1,81 | 1,99 | 1,81 | 1,89 | 4,13% | 26.920,00 |
| 17.07.2026 | 1,87 | 1,87 | 1,81 | 1,82 | 0,55% | 2.953,00 |
| 16.07.2026 | 1,74 | 1,87 | 1,67 | 1,81 | 3,14% | 31.751,00 |
| 15.07.2026 | 1,80 | 1,87 | 1,62 | 1,75 | -3,85% | 23.038,00 |
| 14.07.2026 | 1,99 | 1,99 | 1,80 | 1,82 | -4,46% | 20.237,00 |
| 13.07.2026 | 1,81 | 2,00 | 1,81 | 1,91 | -0,26% | 17.644,00 |
| 10.07.2026 | 1,82 | 1,98 | 1,82 | 1,91 | 1,60% | 5.493,00 |
| 09.07.2026 | 1,90 | 1,94 | 1,73 | 1,88 | -1,05% | 29.966,00 |
| 08.07.2026 | 2,00 | 2,04 | 1,61 | 1,90 | -5,00% | 71.157,00 |
| 07.07.2026 | 1,75 | 2,10 | 1,62 | 2,00 | 14,61% | 133.157,00 |
| 06.07.2026 | 1,75 | 1,75 | 1,67 | 1,75 | 0,29% | 23.333,00 |
| 03.07.2026 | 1,70 | 1,75 | 1,57 | 1,74 | 3,26% | 31.325,00 |
| 02.07.2026 | 1,43 | 1,70 | 1,43 | 1,69 | 10,49% | 37.763,00 |
| 01.07.2026 | 1,54 | 1,54 | 1,43 | 1,53 | 3,04% | 1.970,00 |
| 30.06.2026 | 1,41 | 1,53 | 1,41 | 1,48 | 2,07% | 7.401,00 |
| 29.06.2026 | 1,47 | 1,57 | 1,44 | 1,45 | -4,92% | 7.210,00 |
| 26.06.2026 | 1,45 | 1,58 | 1,45 | 1,53 | -2,56% | 18.968,00 |
| 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 |