1,245€
2,89%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 1,00 |
| 24.07.2025 | 1,38 | 1,38 | 1,35 | 1,37 | 0,69% | 923,00 |
| 23.07.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 1,40% | 4.562,00 |
| 22.07.2025 | 1,36 | 1,38 | 1,31 | 1,34 | -2,72% | 2.137,00 |
| 21.07.2025 | 1,28 | 1,43 | 1,28 | 1,38 | 2,80% | 3.537,00 |
| 18.07.2025 | 1,50 | 1,51 | 1,18 | 1,34 | -12,27% | 48.731,00 |
| 17.07.2025 | 1,56 | 1,56 | 1,45 | 1,53 | -3,55% | 50.948,00 |
| 16.07.2025 | 1,59 | 1,62 | 1,58 | 1,58 | -2,87% | 405,00 |
| 15.07.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 2,35% | 400,00 |
| 14.07.2025 | 1,59 | 1,62 | 1,58 | 1,59 | -0,58% | 7.673,00 |
| 11.07.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -3,39% | 66,00 |
| 10.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,21% | - |
| 09.07.2025 | 1,66 | 1,73 | 1,66 | 1,70 | 5,23% | 4.524,00 |
| 08.07.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,71% | 2.000,00 |
| 07.07.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 0,57% | 1,00 |
| 04.07.2025 | 1,67 | 1,67 | 1,63 | 1,63 | 0,00% | 1.600,00 |
| 03.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 02.07.2025 | 1,58 | 1,64 | 1,58 | 1,63 | 0,00% | 1.008,00 |
| 01.07.2025 | 1,59 | 1,66 | 1,59 | 1,63 | -0,57% | 201,00 |
| 30.06.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -2,23% | 140,00 |
| 27.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,56% | 34,00 |
| 26.06.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 1,69% | 5.000,00 |
| 25.06.2025 | 1,68 | 1,69 | 1,63 | 1,66 | 0,57% | 1.117,00 |
| 24.06.2025 | 1,67 | 1,67 | 1,64 | 1,65 | 1,15% | 314,00 |
| 23.06.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,16% | 200,00 |
| 20.06.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 1,78% | 222,00 |
| 19.06.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -3,98% | 4.428,00 |
| 18.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,33% | - |
| 17.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,15% | 1,00 |
| 16.06.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -1,14% | 1.062,00 |
| 13.06.2025 | 1,64 | 1,73 | 1,63 | 1,65 | -1,68% | 319,00 |
| 12.06.2025 | 1,56 | 1,68 | 1,56 | 1,68 | 7,19% | 29.135,00 |
| 11.06.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 1,21% | 1.245,00 |
| 10.06.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -3,51% | 27.951,00 |
| 09.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,72% | - |