1,210€
2,54%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 1,23 | 1,28 | 1,17 | 1,23 | -1,60% | - |
| 09.09.2025 | 1,22 | 1,27 | 1,18 | 1,25 | 2,46% | 234,00 |
| 08.09.2025 | 1,23 | 1,26 | 1,19 | 1,22 | 2,32% | - |
| 05.09.2025 | 1,24 | 1,30 | 1,18 | 1,19 | -3,85% | - |
| 04.09.2025 | 1,25 | 1,32 | 1,19 | 1,24 | -0,76% | 13.770,00 |
| 03.09.2025 | 1,17 | 1,34 | 1,17 | 1,25 | 11,02% | 9.451,00 |
| 02.09.2025 | 1,32 | 1,32 | 1,09 | 1,13 | -15,11% | 2.000,00 |
| 01.09.2025 | 1,23 | 1,34 | 1,23 | 1,33 | 0,72% | 4.750,00 |
| 29.08.2025 | 1,35 | 1,39 | 1,32 | 1,32 | -2,82% | - |
| 28.08.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 3,65% | - |
| 27.08.2025 | 1,34 | 1,39 | 1,28 | 1,31 | -3,76% | 13.805,00 |
| 26.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,25% | - |
| 25.08.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -1,39% | 4,00 |
| 22.08.2025 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 21.08.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 0,00% | 1,00 |
| 20.08.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 0,00% | - |
| 19.08.2025 | 1,37 | 1,43 | 1,37 | 1,37 | 0,00% | - |
| 18.08.2025 | 1,40 | 1,43 | 1,37 | 1,37 | -2,70% | - |
| 16.08.2025 | 1,37 | 1,41 | 1,35 | 1,41 | 3,97% | 1.419,00 |
| 15.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,16% | - |
| 14.08.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 2,80% | - |
| 13.08.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -3,38% | - |
| 12.08.2025 | 1,40 | 1,41 | 1,37 | 1,41 | 1,83% | 1.250,00 |
| 11.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,35% | - |
| 08.08.2025 | 1,38 | 1,42 | 1,35 | 1,35 | -2,74% | 88,00 |
| 07.08.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 06.08.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,68% | - |
| 05.08.2025 | 1,43 | 1,43 | 1,37 | 1,40 | -2,65% | - |
| 04.08.2025 | 1,44 | 1,48 | 1,43 | 1,44 | 0,67% | 1.200,00 |
| 01.08.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -3,23% | - |
| 31.07.2025 | 1,45 | 1,49 | 1,42 | 1,48 | 1,97% | 600,00 |
| 30.07.2025 | 1,53 | 1,66 | 1,45 | 1,45 | -0,65% | 4.080,00 |
| 29.07.2025 | 1,38 | 1,55 | 1,38 | 1,46 | 5,52% | 800,00 |
| 28.07.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -1,36% | - |
| 25.07.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 0,68% | - |
| 24.07.2025 | 1,33 | 1,41 | 1,31 | 1,39 | 4,29% | 9.625,00 |
| 23.07.2025 | 1,28 | 1,37 | 1,27 | 1,34 | 5,26% | 3.034,00 |
| 22.07.2025 | 1,31 | 1,38 | 1,27 | 1,27 | -4,32% | - |
| 21.07.2025 | 1,31 | 1,43 | 1,31 | 1,33 | 1,46% | 3.955,00 |
| 18.07.2025 | 1,50 | 1,54 | 1,19 | 1,31 | -13,29% | 3.414,00 |
| 17.07.2025 | 1,57 | 1,63 | 1,51 | 1,51 | -4,24% | 2.338,00 |
| 16.07.2025 | 1,62 | 1,64 | 1,57 | 1,57 | -2,94% | 22,00 |
| 15.07.2025 | 1,63 | 1,66 | 1,62 | 1,62 | 2,41% | 1.408,00 |
| 14.07.2025 | 1,58 | 1,58 | 1,57 | 1,58 | -3,49% | 12,00 |
| 11.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 10.07.2025 | 1,62 | 1,69 | 1,62 | 1,64 | 1,18% | 34,00 |
| 09.07.2025 | 1,60 | 1,67 | 1,60 | 1,62 | -0,58% | - |
| 08.07.2025 | 1,59 | 1,68 | 1,59 | 1,63 | -0,13% | 32,00 |
| 07.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,03% | - |
| 04.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 03.07.2025 | 1,65 | 1,65 | 1,62 | 1,65 | -0,57% | - |
| 02.07.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 4,82% | - |
| 01.07.2025 | 1,63 | 1,65 | 1,58 | 1,58 | -2,92% | - |
| 30.06.2025 | 1,65 | 1,67 | 1,63 | 1,63 | 0,00% | - |
| 27.06.2025 | 1,61 | 1,72 | 1,61 | 1,63 | 1,18% | 34,00 |
| 26.06.2025 | 1,60 | 1,69 | 1,60 | 1,61 | 0,60% | - |
| 25.06.2025 | 1,58 | 1,71 | 1,58 | 1,60 | 0,60% | 550,00 |
| 24.06.2025 | 1,57 | 1,65 | 1,57 | 1,59 | 1,21% | 34,00 |
| 23.06.2025 | 1,58 | 1,65 | 1,57 | 1,57 | -0,60% | - |
| 20.06.2025 | 1,55 | 1,64 | 1,55 | 1,58 | 3,11% | - |
| 19.06.2025 | 1,59 | 1,65 | 1,54 | 1,54 | -3,59% | 32,00 |
| 18.06.2025 | 1,55 | 1,63 | 1,55 | 1,59 | -1,76% | - |
| 17.06.2025 | 1,63 | 1,66 | 1,60 | 1,62 | 0,00% | - |
| 16.06.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,16% | 6,00 |
| 13.06.2025 | 1,63 | 1,69 | 1,60 | 1,64 | 0,58% | 1.002,00 |
| 12.06.2025 | 1,52 | 1,65 | 1,52 | 1,63 | 4,91% | 2,00 |
| 11.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 3,16% | - |
| 10.06.2025 | 1,61 | 1,61 | 1,51 | 1,51 | -5,95% | - |
| 09.06.2025 | 1,61 | 1,65 | 1,60 | 1,60 | -1,75% | 1.000,00 |
| 06.06.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,18% | - |
| 05.06.2025 | 1,61 | 1,65 | 1,61 | 1,61 | -0,59% | - |
| 04.06.2025 | 1,61 | 1,65 | 1,61 | 1,62 | 0,00% | - |
| 03.06.2025 | 1,61 | 1,66 | 1,61 | 1,62 | 0,00% | - |
| 02.06.2025 | 1,61 | 1,65 | 1,61 | 1,62 | 1,19% | 1.000,00 |
| 30.05.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 1,21% | - |
| 29.05.2025 | 1,58 | 1,61 | 1,58 | 1,58 | -0,60% | 1,00 |
| 28.05.2025 | 1,59 | 1,62 | 1,59 | 1,59 | 0,00% | - |
| 27.05.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -2,34% | 1,00 |
| 26.05.2025 | 1,59 | 1,67 | 1,59 | 1,63 | -1,16% | - |
| 23.05.2025 | 1,59 | 1,65 | 1,57 | 1,65 | 2,98% | - |
| 22.05.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 2,44% | - |
| 21.05.2025 | 1,56 | 1,59 | 1,56 | 1,56 | 0,61% | - |
| 20.05.2025 | 1,56 | 1,62 | 1,55 | 1,55 | -0,61% | - |
| 19.05.2025 | 1,57 | 1,62 | 1,55 | 1,56 | -4,65% | - |
| 16.05.2025 | 1,60 | 1,64 | 1,59 | 1,64 | 4,24% | - |
| 15.05.2025 | 1,57 | 1,62 | 1,57 | 1,57 | -4,07% | - |
| 14.05.2025 | 1,56 | 1,64 | 1,56 | 1,64 | 4,88% | - |
| 13.05.2025 | 1,57 | 1,63 | 1,56 | 1,56 | 0,61% | - |
| 12.05.2025 | 1,55 | 1,65 | 1,55 | 1,55 | -1,21% | - |
| 09.05.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,79% | - |
| 08.05.2025 | 1,63 | 1,63 | 1,56 | 1,60 | -6,15% | - |
| 07.05.2025 | 1,63 | 1,71 | 1,63 | 1,71 | 5,92% | 1.168,00 |
| 06.05.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 0,60% | 1.700,00 |
| 05.05.2025 | 1,59 | 1,61 | 1,56 | 1,60 | 3,07% | - |
| 02.05.2025 | 1,57 | 1,62 | 1,55 | 1,55 | -0,61% | - |
| 30.04.2025 | 1,63 | 1,63 | 1,55 | 1,56 | -5,20% | - |
| 29.04.2025 | 1,62 | 1,67 | 1,62 | 1,65 | 2,37% | - |
| 28.04.2025 | 1,62 | 1,67 | 1,61 | 1,61 | -0,59% | 6,00 |
| 25.04.2025 | 1,61 | 1,72 | 1,61 | 1,62 | 0,59% | - |
| 24.04.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -4,52% | - |