1,105€
-1,34%
Echtzeit-Aktienkurs INTERSHOP COMM. INH O.N.
Bid:
Ask:
Aktienkurse zur INTERSHOP COMM. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,05 | 1,12 | 1,05 | 1,11 | -0,89% | 3.255,00 |
| 11.12.2025 | 1,08 | 1,17 | 1,08 | 1,12 | 5,66% | 10.014,00 |
| 10.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 33,00 |
| 09.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 3.000,00 |
| 08.12.2025 | 1,02 | 1,05 | 1,02 | 1,05 | -1,87% | 1.000,00 |
| 05.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 3,00 |
| 04.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 4,00 |
| 03.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | 2.013,00 |
| 02.12.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,95% | 425,00 |
| 01.12.2025 | 1,11 | 1,11 | 1,00 | 1,05 | -2,78% | 4.817,00 |
| 28.11.2025 | 1,10 | 1,10 | 1,05 | 1,08 | 0,00% | 1.932,00 |
| 27.11.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 0,00% | 142,00 |
| 26.11.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -0,92% | 8.544,00 |
| 25.11.2025 | 1,05 | 1,09 | 1,05 | 1,09 | -0,91% | 16,00 |
| 24.11.2025 | 1,11 | 1,15 | 1,10 | 1,10 | 0,92% | 3.021,00 |
| 21.11.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -5,22% | 2.004,00 |
| 20.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 3,00 |
| 19.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 6,00 |
| 18.11.2025 | 1,11 | 1,18 | 1,11 | 1,14 | 0,88% | 2.002,00 |
| 17.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | 3,00 |
| 14.11.2025 | 1,08 | 1,11 | 1,06 | 1,11 | 1,83% | 9.345,00 |
| 13.11.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 4,81% | 18.254,00 |
| 12.11.2025 | 1,04 | 1,04 | 1,01 | 1,04 | 0,00% | 175,00 |
| 11.11.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 0,97% | 2.460,00 |
| 10.11.2025 | 1,01 | 1,04 | 1,00 | 1,03 | 0,00% | 5.738,00 |
| 07.11.2025 | 1,01 | 1,04 | 1,00 | 1,03 | -2,83% | 6.251,00 |
| 06.11.2025 | 1,09 | 1,10 | 1,03 | 1,06 | -2,75% | 14.590,00 |
| 05.11.2025 | 1,13 | 1,13 | 1,07 | 1,09 | -5,22% | 26.476,00 |
| 04.11.2025 | 1,13 | 1,15 | 1,12 | 1,15 | -1,71% | 3.341,00 |
| 03.11.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 0,86% | 1.239,00 |
| 31.10.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 0,00% | 1.400,00 |
| 30.10.2025 | 1,15 | 1,16 | 1,11 | 1,16 | -2,52% | 6.102,00 |
| 29.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | 501,00 |
| 28.10.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 14,00 |
| 27.10.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -4,80% | 5.536,00 |
| 24.10.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 3,31% | 22,00 |
| 23.10.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -2,42% | 8,00 |
| 22.10.2025 | 1,24 | 1,24 | 1,21 | 1,24 | -4,62% | 7.217,00 |
| 21.10.2025 | 1,33 | 1,33 | 1,27 | 1,30 | 1,56% | 1.204,00 |
| 20.10.2025 | 1,18 | 1,28 | 1,18 | 1,28 | 6,67% | 8.532,00 |
| 17.10.2025 | 1,16 | 1,22 | 1,16 | 1,20 | -1,64% | 2.031,00 |
| 16.10.2025 | 1,26 | 1,26 | 1,22 | 1,22 | 0,00% | 5,00 |
| 15.10.2025 | 1,26 | 1,26 | 1,19 | 1,22 | -0,81% | 2.139,00 |
| 14.10.2025 | 1,21 | 1,23 | 1,20 | 1,23 | -2,38% | 334,00 |
| 13.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 96,00 |
| 10.10.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | 10,00 |
| 09.10.2025 | 1,25 | 1,26 | 1,24 | 1,26 | -0,79% | 6.000,00 |
| 08.10.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 0,00% | 73,00 |
| 07.10.2025 | 1,23 | 1,29 | 1,23 | 1,27 | 0,00% | 550,00 |
| 06.10.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -0,78% | 2.138,00 |
| 03.10.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 4,92% | 9.032,00 |
| 02.10.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,00% | 532,00 |
| 01.10.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 1,67% | 52,00 |
| 30.09.2025 | 1,18 | 1,20 | 1,17 | 1,20 | -1,64% | 40,00 |
| 29.09.2025 | 1,21 | 1,22 | 1,20 | 1,22 | -1,61% | 51,00 |
| 26.09.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -1,59% | 2.222,00 |
| 25.09.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 0,80% | 1.435,00 |
| 24.09.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,00% | 1,00 |
| 23.09.2025 | 1,25 | 1,26 | 1,21 | 1,25 | 0,00% | 4.036,00 |
| 22.09.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -1,57% | 7.371,00 |
| 19.09.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -3,79% | 8.672,00 |
| 18.09.2025 | 1,25 | 1,32 | 1,14 | 1,32 | 8,20% | 33.079,00 |
| 17.09.2025 | 1,20 | 1,22 | 1,19 | 1,22 | -0,81% | 131,00 |
| 16.09.2025 | 1,20 | 1,25 | 1,20 | 1,23 | -2,38% | 5.038,00 |
| 15.09.2025 | 1,24 | 1,27 | 1,18 | 1,26 | 5,00% | 12.178,00 |
| 12.09.2025 | 1,20 | 1,22 | 1,16 | 1,20 | -4,00% | 9.044,00 |
| 11.09.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 4,17% | 122,00 |
| 10.09.2025 | 1,23 | 1,25 | 1,17 | 1,20 | -4,00% | 25.977,00 |
| 09.09.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 2,46% | 9,00 |
| 08.09.2025 | 1,23 | 1,30 | 1,22 | 1,22 | -2,17% | 6.712,00 |
| 05.09.2025 | 1,28 | 1,28 | 1,25 | 1,25 | 1,53% | 1.566,00 |
| 04.09.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -3,68% | 2.336,00 |
| 03.09.2025 | 1,19 | 1,32 | 1,19 | 1,28 | 6,25% | 7.607,00 |
| 02.09.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -7,91% | 4.043,00 |
| 01.09.2025 | 1,30 | 1,36 | 1,30 | 1,30 | 11,20% | 2.159,00 |
| 29.08.2025 | 1,38 | 1,41 | 1,17 | 1,17 | -11,35% | 44.561,00 |
| 28.08.2025 | 1,28 | 1,35 | 1,28 | 1,32 | 3,68% | 130,00 |
| 27.08.2025 | 1,34 | 1,34 | 1,24 | 1,28 | -7,48% | 37.049,00 |
| 26.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,08% | - |
| 25.08.2025 | 1,34 | 1,41 | 1,34 | 1,35 | -2,04% | 5.894,00 |
| 22.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 1.085,00 |
| 21.08.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,00% | 2,00 |
| 20.08.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,80% | 22,00 |
| 19.08.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -2,05% | 220,00 |
| 18.08.2025 | 1,37 | 1,41 | 1,35 | 1,37 | 0,00% | 15.550,00 |
| 15.08.2025 | 1,36 | 1,42 | 1,36 | 1,37 | -0,68% | 2.754,00 |
| 14.08.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 0,00% | 64,00 |
| 13.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 1,00 |
| 12.08.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 1,38% | 6,00 |
| 11.08.2025 | 1,38 | 1,38 | 1,34 | 1,36 | -2,68% | 1.163,00 |
| 08.08.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 0,00% | 5,00 |
| 07.08.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 0,00% | 1,00 |
| 06.08.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 0,68% | 6,00 |
| 05.08.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -3,27% | 4.125,00 |
| 04.08.2025 | 1,52 | 1,52 | 1,43 | 1,43 | -2,55% | 1.754,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,26% | - |
| 31.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,92% | - |
| 30.07.2025 | 1,50 | 1,50 | 1,43 | 1,43 | -7,27% | 231,00 |
| 29.07.2025 | 1,44 | 1,55 | 1,44 | 1,55 | 8,55% | 10.828,00 |
| 28.07.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 4,11% | 4.101,00 |