1,685€
-0,88%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 1,70 | 1,72 | 1,68 | 1,69 | -2,03% | 154,00 |
15.07.2025 | 1,71 | 1,76 | 1,71 | 1,72 | 0,29% | 7.116,00 |
14.07.2025 | 1,72 | 1,74 | 1,69 | 1,72 | 0,59% | 210,00 |
11.07.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -2,01% | - |
10.07.2025 | 1,74 | 1,79 | 1,74 | 1,74 | -0,29% | 510,00 |
09.07.2025 | 1,73 | 1,79 | 1,70 | 1,75 | 0,00% | - |
08.07.2025 | 1,73 | 1,80 | 1,72 | 1,75 | 0,58% | 512,00 |
07.07.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -1,42% | - |
04.07.2025 | 1,78 | 1,79 | 1,74 | 1,76 | 0,00% | - |
03.07.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -0,85% | - |
02.07.2025 | 1,74 | 1,79 | 1,71 | 1,78 | 2,01% | - |
01.07.2025 | 1,77 | 1,78 | 1,73 | 1,74 | -1,69% | - |
30.06.2025 | 1,78 | 1,79 | 1,74 | 1,77 | -0,28% | - |
27.06.2025 | 1,77 | 1,82 | 1,76 | 1,78 | 0,57% | 461,00 |
26.06.2025 | 1,73 | 1,81 | 1,73 | 1,77 | 1,73% | - |
25.06.2025 | 1,73 | 1,82 | 1,73 | 1,74 | 0,00% | 18.150,00 |
24.06.2025 | 1,72 | 1,81 | 1,72 | 1,74 | 0,87% | 799,00 |
23.06.2025 | 1,75 | 1,75 | 1,65 | 1,72 | -0,29% | - |
20.06.2025 | 1,71 | 1,75 | 1,69 | 1,73 | 3,29% | - |
19.06.2025 | 1,76 | 1,77 | 1,67 | 1,67 | -5,11% | 432,00 |
18.06.2025 | 1,71 | 1,78 | 1,65 | 1,76 | 0,57% | - |
17.06.2025 | 1,77 | 1,77 | 1,70 | 1,75 | -0,57% | - |
16.06.2025 | 1,78 | 1,78 | 1,71 | 1,76 | 0,00% | 150,00 |
13.06.2025 | 1,78 | 1,85 | 1,71 | 1,76 | -1,12% | 48.096,00 |
12.06.2025 | 1,66 | 1,85 | 1,63 | 1,78 | 6,91% | 114,00 |
11.06.2025 | 1,68 | 1,69 | 1,62 | 1,67 | 0,91% | - |
10.06.2025 | 1,72 | 1,72 | 1,64 | 1,65 | -4,07% | - |
09.06.2025 | 1,72 | 1,75 | 1,71 | 1,72 | -0,86% | 37.000,00 |
06.06.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,29% | - |
05.06.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -0,29% | - |
04.06.2025 | 1,74 | 1,75 | 1,69 | 1,74 | -0,29% | - |
03.06.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,00% | - |
02.06.2025 | 1,75 | 1,75 | 1,71 | 1,74 | 1,46% | 30.000,00 |
30.05.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,59% | - |
29.05.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | 53,00 |
28.05.2025 | 1,71 | 1,71 | 1,69 | 1,71 | 0,00% | - |
27.05.2025 | 1,74 | 1,75 | 1,69 | 1,71 | -1,73% | 7,00 |
26.05.2025 | 1,74 | 1,79 | 1,70 | 1,74 | -1,98% | - |
23.05.2025 | 1,73 | 1,77 | 1,69 | 1,77 | 2,61% | - |
22.05.2025 | 1,71 | 1,73 | 1,66 | 1,73 | 0,88% | - |
21.05.2025 | 1,72 | 1,72 | 1,68 | 1,71 | 2,70% | - |
20.05.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -2,35% | - |
19.05.2025 | 1,67 | 1,72 | 1,66 | 1,71 | -1,73% | - |
16.05.2025 | 1,74 | 1,76 | 1,70 | 1,74 | 1,46% | - |
15.05.2025 | 1,72 | 1,73 | 1,69 | 1,71 | -2,84% | - |
14.05.2025 | 1,73 | 1,76 | 1,70 | 1,76 | 2,33% | - |
13.05.2025 | 1,73 | 1,75 | 1,70 | 1,72 | 2,99% | - |
12.05.2025 | 1,64 | 1,74 | 1,64 | 1,67 | -1,76% | - |
09.05.2025 | 1,72 | 1,73 | 1,68 | 1,70 | -1,73% | - |
08.05.2025 | 1,75 | 1,76 | 1,69 | 1,73 | -0,86% | - |
07.05.2025 | 1,76 | 1,77 | 1,70 | 1,75 | 1,45% | 1.168,00 |
06.05.2025 | 1,75 | 1,76 | 1,68 | 1,72 | -1,43% | 12.500,00 |
05.05.2025 | 1,73 | 1,75 | 1,69 | 1,75 | 2,65% | - |
02.05.2025 | 1,70 | 1,73 | 1,69 | 1,70 | 0,00% | - |
30.04.2025 | 1,68 | 1,73 | 1,66 | 1,70 | -3,68% | - |
29.04.2025 | 1,79 | 1,82 | 1,72 | 1,77 | -0,56% | - |
28.04.2025 | 1,79 | 1,80 | 1,74 | 1,78 | -0,28% | 141,00 |
25.04.2025 | 1,77 | 1,81 | 1,77 | 1,78 | 0,85% | - |
24.04.2025 | 1,82 | 1,82 | 1,74 | 1,77 | -3,02% | - |
23.04.2025 | 1,86 | 1,86 | 1,79 | 1,82 | -1,89% | - |
22.04.2025 | 1,86 | 1,86 | 1,84 | 1,86 | 0,00% | - |
17.04.2025 | 1,86 | 1,86 | 1,83 | 1,86 | -1,07% | - |
16.04.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 1,90% | - |
15.04.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -0,27% | - |
14.04.2025 | 1,80 | 1,86 | 1,80 | 1,85 | 2,79% | - |
11.04.2025 | 1,81 | 1,83 | 1,71 | 1,80 | 0,56% | - |
10.04.2025 | 1,80 | 1,81 | 1,75 | 1,79 | 1,13% | - |
09.04.2025 | 1,76 | 1,79 | 1,76 | 1,77 | 1,73% | - |
08.04.2025 | 1,85 | 1,86 | 1,72 | 1,74 | -6,72% | - |
07.04.2025 | 1,83 | 161,00 | 1,60 | 1,86 | 2,20% | - |
04.04.2025 | 1,82 | 1,83 | 1,75 | 1,82 | 0,55% | 620,00 |
03.04.2025 | 1,78 | 1,85 | 1,74 | 1,81 | 1,97% | 27,00 |
02.04.2025 | 1,85 | 1,91 | 1,75 | 1,78 | -4,05% | 368,00 |
01.04.2025 | 1,88 | 1,93 | 1,85 | 1,85 | -1,60% | - |
31.03.2025 | 1,96 | 1,96 | 1,82 | 1,88 | -4,81% | 3.193,00 |
28.03.2025 | 1,97 | 1,98 | 1,94 | 1,98 | 1,02% | - |
27.03.2025 | 1,93 | 1,98 | 1,90 | 1,96 | 1,03% | - |
26.03.2025 | 1,94 | 1,95 | 1,92 | 1,94 | 0,00% | - |
25.03.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 0,26% | 62,00 |
24.03.2025 | 1,95 | 1,99 | 1,93 | 1,93 | -0,26% | - |
21.03.2025 | 1,93 | 1,97 | 1,93 | 1,94 | -2,03% | - |
20.03.2025 | 2,01 | 2,02 | 1,96 | 1,98 | 0,00% | 16.150,00 |
19.03.2025 | 1,89 | 1,99 | 1,89 | 1,98 | 2,60% | - |
18.03.2025 | 1,96 | 1,98 | 1,88 | 1,93 | -1,53% | - |
17.03.2025 | 1,96 | 2,00 | 1,95 | 1,96 | -1,51% | 5.700,00 |
14.03.2025 | 1,96 | 2,00 | 1,95 | 1,99 | -0,50% | 86,00 |
13.03.2025 | 1,99 | 2,02 | 1,95 | 2,00 | 0,76% | - |
12.03.2025 | 2,00 | 2,00 | 1,85 | 1,98 | -0,25% | - |
11.03.2025 | 2,05 | 2,06 | 1,97 | 1,99 | -0,50% | - |
10.03.2025 | 1,99 | 2,01 | 1,97 | 2,00 | 0,50% | 184,00 |
07.03.2025 | 1,99 | 1,99 | 1,94 | 1,99 | 0,00% | 62,00 |
06.03.2025 | 1,93 | 2,01 | 1,93 | 1,99 | 2,58% | - |
05.03.2025 | 1,98 | 1,99 | 1,86 | 1,94 | -1,28% | - |
04.03.2025 | 2,12 | 2,13 | 1,83 | 1,96 | -7,98% | - |
03.03.2025 | 2,01 | 2,16 | 2,00 | 2,13 | 3,90% | - |
28.02.2025 | 1,96 | 2,11 | 1,76 | 2,05 | 5,13% | - |
27.02.2025 | 2,01 | 2,02 | 1,90 | 1,95 | -2,74% | 3.026,00 |
26.02.2025 | 2,03 | 2,07 | 1,98 | 2,01 | -0,99% | - |
25.02.2025 | 2,11 | 2,15 | 2,02 | 2,03 | -3,57% | 7.400,00 |
24.02.2025 | 2,11 | 2,13 | 2,04 | 2,10 | 0,48% | - |