1,280€
-0,78%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -0,77% | 1.002,00 |
| 11.02.2026 | 1,30 | 1,30 | 1,26 | 1,30 | 0,00% | 7,00 |
| 10.02.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 0,00% | 5,00 |
| 09.02.2026 | 1,31 | 1,32 | 1,30 | 1,30 | 0,00% | 3.092,00 |
| 06.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 05.02.2026 | 1,31 | 1,31 | 1,24 | 1,27 | -6,62% | 44.420,00 |
| 04.02.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 0,00% | 293,00 |
| 03.02.2026 | 1,35 | 1,39 | 1,32 | 1,36 | 3,82% | 3.214,00 |
| 02.02.2026 | 1,37 | 1,37 | 1,26 | 1,31 | -2,24% | 6.152,00 |
| 30.01.2026 | 1,23 | 1,34 | 1,23 | 1,34 | 6,35% | 107,00 |
| 29.01.2026 | 1,29 | 1,29 | 1,22 | 1,26 | -5,97% | 4.986,00 |
| 28.01.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 0,00% | 347,00 |
| 27.01.2026 | 1,40 | 1,40 | 1,30 | 1,34 | -1,47% | 16,00 |
| 26.01.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 3,82% | 2.002,00 |
| 23.01.2026 | 1,27 | 1,31 | 1,27 | 1,31 | -1,50% | 31,00 |
| 22.01.2026 | 1,35 | 1,35 | 1,33 | 1,33 | 2,31% | 547,00 |
| 21.01.2026 | 1,30 | 1,33 | 1,22 | 1,30 | -3,70% | 6.766,00 |
| 20.01.2026 | 1,31 | 1,36 | 1,31 | 1,35 | 6,30% | 1.000,00 |
| 19.01.2026 | 1,34 | 1,34 | 1,27 | 1,27 | -5,22% | 3.802,00 |
| 16.01.2026 | 1,26 | 1,34 | 1,26 | 1,34 | 3,88% | 240,00 |
| 15.01.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -3,01% | 2.015,00 |
| 14.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | 4,00 |
| 13.01.2026 | 1,39 | 1,39 | 1,31 | 1,35 | 3,85% | 1.552,00 |
| 12.01.2026 | 1,16 | 1,34 | 1,16 | 1,30 | 11,11% | 2.013,00 |
| 09.01.2026 | 1,20 | 1,20 | 1,14 | 1,17 | 0,00% | 11,00 |
| 08.01.2026 | 1,15 | 1,17 | 1,15 | 1,17 | -0,85% | 839,00 |
| 07.01.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 2,61% | 25.005,00 |
| 06.01.2026 | 1,12 | 1,15 | 1,12 | 1,15 | -1,71% | 120,00 |
| 05.01.2026 | 1,15 | 1,17 | 1,13 | 1,17 | 0,86% | 14.326,00 |
| 02.01.2026 | 1,14 | 1,23 | 1,10 | 1,16 | 7,41% | 28.692,00 |
| 30.12.2025 | 1,11 | 1,11 | 1,06 | 1,08 | -3,57% | 6.089,00 |
| 29.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 3,00 |
| 23.12.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 0,92% | 43,00 |
| 22.12.2025 | 1,07 | 1,09 | 1,07 | 1,09 | -0,91% | 704,00 |
| 19.12.2025 | 1,08 | 1,11 | 1,06 | 1,10 | -0,90% | 2.882,00 |
| 18.12.2025 | 1,06 | 1,16 | 1,05 | 1,11 | 8,82% | 12.019,00 |
| 17.12.2025 | 1,01 | 1,05 | 0,94 | 1,02 | -1,92% | 15.349,00 |
| 16.12.2025 | 1,06 | 1,06 | 1,04 | 1,04 | 0,97% | 428,00 |
| 15.12.2025 | 1,08 | 1,08 | 1,01 | 1,03 | -7,21% | 1.052,00 |
| 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 |