1,070€
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,09 | 1,11 | 1,03 | 1,07 | 0,00% | 73.000,00 |
| 11.12.2025 | 1,06 | 1,14 | 1,04 | 1,07 | 2,88% | - |
| 10.12.2025 | 1,08 | 1,09 | 1,04 | 1,04 | -4,59% | 870,00 |
| 09.12.2025 | 1,07 | 1,09 | 1,06 | 1,09 | 3,81% | 390,00 |
| 08.12.2025 | 1,08 | 1,09 | 1,05 | 1,05 | -2,78% | 36,00 |
| 05.12.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 3,85% | - |
| 04.12.2025 | 1,07 | 1,08 | 1,04 | 1,04 | 0,97% | - |
| 03.12.2025 | 1,05 | 1,09 | 1,03 | 1,03 | -0,96% | - |
| 02.12.2025 | 1,07 | 1,11 | 1,04 | 1,04 | 0,00% | - |
| 01.12.2025 | 1,09 | 1,10 | 1,00 | 1,04 | -2,80% | - |
| 28.11.2025 | 1,11 | 1,11 | 1,07 | 1,07 | 0,94% | - |
| 27.11.2025 | 1,12 | 1,12 | 1,06 | 1,06 | -0,93% | - |
| 26.11.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -0,93% | 84,00 |
| 25.11.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -1,82% | - |
| 24.11.2025 | 1,15 | 1,15 | 1,10 | 1,10 | 0,92% | 25.000,00 |
| 21.11.2025 | 1,14 | 1,19 | 1,09 | 1,09 | 0,00% | 37,00 |
| 20.11.2025 | 1,15 | 1,18 | 1,09 | 1,09 | -0,91% | - |
| 19.11.2025 | 1,19 | 1,23 | 1,10 | 1,10 | 0,92% | 36.000,00 |
| 18.11.2025 | 1,12 | 1,20 | 1,09 | 1,09 | 2,83% | - |
| 17.11.2025 | 1,15 | 1,15 | 1,06 | 1,06 | 1,92% | - |
| 14.11.2025 | 1,06 | 1,13 | 1,04 | 1,04 | 2,97% | 111.000,00 |
| 13.11.2025 | 1,04 | 1,12 | 1,01 | 1,01 | 1,00% | 220,00 |
| 12.11.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -0,99% | - |
| 11.11.2025 | 1,07 | 1,07 | 1,01 | 1,01 | 1,00% | 52.060,00 |
| 10.11.2025 | 1,06 | 1,06 | 0,98 | 1,00 | -2,91% | - |
| 07.11.2025 | 1,08 | 1,08 | 1,01 | 1,03 | -0,96% | - |
| 06.11.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -7,14% | - |
| 05.11.2025 | 1,16 | 1,17 | 1,06 | 1,12 | 0,00% | - |
| 04.11.2025 | 1,14 | 1,17 | 1,11 | 1,12 | 2,75% | - |
| 03.11.2025 | 1,10 | 1,18 | 1,09 | 1,09 | -4,39% | 2.622,00 |
| 31.10.2025 | 1,15 | 1,19 | 1,10 | 1,14 | 5,56% | - |
| 30.10.2025 | 1,17 | 1,18 | 1,08 | 1,08 | -8,47% | - |
| 29.10.2025 | 1,18 | 1,21 | 1,15 | 1,18 | 1,72% | - |
| 28.10.2025 | 1,17 | 1,21 | 1,16 | 1,16 | 1,75% | - |
| 27.10.2025 | 1,20 | 1,24 | 1,14 | 1,14 | -4,20% | 112.434,00 |
| 24.10.2025 | 1,22 | 1,26 | 1,19 | 1,19 | 0,00% | - |
| 23.10.2025 | 1,21 | 1,27 | 1,19 | 1,19 | 0,85% | 24.094,00 |
| 22.10.2025 | 1,26 | 1,32 | 1,18 | 1,18 | -1,67% | 175,00 |
| 21.10.2025 | 1,28 | 1,31 | 1,20 | 1,20 | 1,69% | - |
| 20.10.2025 | 1,26 | 1,28 | 1,18 | 1,18 | -1,26% | - |
| 17.10.2025 | 1,24 | 1,24 | 1,19 | 1,20 | -0,42% | - |
| 16.10.2025 | 1,24 | 1,26 | 1,20 | 1,20 | -1,64% | - |
| 15.10.2025 | 1,26 | 1,26 | 1,19 | 1,22 | 0,00% | 129.815,00 |
| 14.10.2025 | 1,26 | 1,26 | 1,22 | 1,22 | 0,00% | 54.647,00 |
| 13.10.2025 | 1,28 | 1,29 | 1,22 | 1,22 | 0,00% | - |
| 10.10.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -3,17% | 208,00 |
| 09.10.2025 | 1,27 | 1,30 | 1,25 | 1,26 | 0,00% | 166,00 |
| 08.10.2025 | 1,27 | 1,28 | 1,25 | 1,26 | 0,00% | 106.000,00 |
| 07.10.2025 | 1,27 | 1,28 | 1,24 | 1,26 | 0,00% | 138.314,00 |
| 06.10.2025 | 1,24 | 1,29 | 1,23 | 1,26 | 7,69% | 1.960,00 |
| 02.10.2025 | 1,23 | 1,26 | 1,17 | 1,17 | 0,00% | - |
| 01.10.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -4,88% | - |
| 30.09.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 3,36% | - |
| 29.09.2025 | 1,24 | 1,25 | 1,18 | 1,19 | -2,46% | 69.814,00 |
| 26.09.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -1,21% | - |
| 25.09.2025 | 1,25 | 1,27 | 1,23 | 1,24 | 1,23% | 26.500,00 |
| 24.09.2025 | 1,25 | 1,26 | 1,22 | 1,22 | 0,00% | - |
| 23.09.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -3,17% | - |
| 22.09.2025 | 1,26 | 1,28 | 1,22 | 1,26 | 4,13% | - |
| 19.09.2025 | 1,31 | 1,31 | 1,21 | 1,21 | -2,42% | 112.512,00 |
| 18.09.2025 | 1,24 | 1,32 | 1,15 | 1,24 | 0,40% | 18.054,00 |
| 17.09.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -1,98% | 324,00 |
| 16.09.2025 | 1,29 | 1,29 | 1,23 | 1,26 | 1,61% | 40,00 |
| 15.09.2025 | 1,23 | 1,30 | 1,21 | 1,24 | 5,08% | - |
| 11.09.2025 | 1,23 | 1,24 | 1,18 | 1,18 | -4,07% | 4,00 |
| 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% | - |