1,935€
4,03%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,89 | 1,94 | 1,88 | 1,92 | 0,00% | - |
| 21.11.2024 | 1,92 | 1,95 | 1,90 | 1,92 | 0,00% | 3.600,00 |
| 20.11.2024 | 1,95 | 1,97 | 1,91 | 1,92 | -1,29% | 363,00 |
| 19.11.2024 | 1,94 | 1,99 | 1,92 | 1,95 | 0,26% | - |
| 18.11.2024 | 1,94 | 1,94 | 1,91 | 1,94 | 0,00% | - |
| 15.11.2024 | 1,94 | 1,94 | 1,91 | 1,94 | 0,00% | 6.730,00 |
| 14.11.2024 | 1,92 | 1,96 | 1,91 | 1,94 | 1,31% | 8.740,00 |
| 13.11.2024 | 1,92 | 1,96 | 1,87 | 1,92 | 0,00% | 73.645,00 |
| 12.11.2024 | 1,92 | 1,94 | 1,90 | 1,92 | -0,52% | 4.617,00 |
| 11.11.2024 | 1,91 | 1,96 | 1,85 | 1,93 | 0,52% | - |
| 08.11.2024 | 1,93 | 2,01 | 1,91 | 1,92 | -1,29% | - |
| 07.11.2024 | 1,93 | 1,99 | 1,92 | 1,94 | 0,52% | - |
| 06.11.2024 | 1,94 | 2,00 | 1,91 | 1,93 | -0,52% | 322,00 |
| 05.11.2024 | 2,02 | 2,02 | 1,94 | 1,94 | -3,72% | - |
| 04.11.2024 | 2,02 | 2,02 | 1,97 | 2,02 | 0,00% | - |
| 01.11.2024 | 2,01 | 2,02 | 1,94 | 2,02 | 0,50% | 7.000,00 |
| 31.10.2024 | 1,98 | 2,02 | 1,91 | 2,01 | 1,78% | 2.656,00 |
| 30.10.2024 | 1,93 | 2,04 | 1,92 | 1,97 | 1,03% | 6.755,00 |
| 29.10.2024 | 1,92 | 1,95 | 1,87 | 1,95 | 1,83% | 7.000,00 |
| 28.10.2024 | 1,93 | 1,95 | 1,88 | 1,92 | -0,52% | 682,00 |
| 25.10.2024 | 1,80 | 1,93 | 1,77 | 1,93 | 7,24% | - |
| 24.10.2024 | 1,80 | 1,82 | 1,77 | 1,80 | 0,00% | 24.013,00 |
| 23.10.2024 | 1,76 | 1,82 | 1,75 | 1,80 | 1,99% | 13.811,00 |
| 22.10.2024 | 1,68 | 1,78 | 1,68 | 1,76 | 4,45% | 121,00 |
| 21.10.2024 | 1,68 | 1,73 | 1,67 | 1,69 | 0,30% | 5.180,00 |
| 18.10.2024 | 1,68 | 1,71 | 1,66 | 1,68 | 0,00% | 20,00 |
| 17.10.2024 | 1,73 | 1,73 | 1,67 | 1,68 | -0,88% | - |
| 16.10.2024 | 1,64 | 1,71 | 1,64 | 1,70 | 3,04% | 45,00 |
| 15.10.2024 | 1,65 | 1,67 | 1,65 | 1,65 | -0,30% | - |
| 14.10.2024 | 1,64 | 1,74 | 1,64 | 1,65 | 0,61% | - |
| 11.10.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | - |
| 10.10.2024 | 1,70 | 1,70 | 1,63 | 1,64 | -4,37% | - |
| 09.10.2024 | 1,67 | 1,72 | 1,65 | 1,72 | 1,78% | 1.794,00 |
| 08.10.2024 | 1,76 | 1,76 | 1,67 | 1,69 | -4,26% | 19.598,00 |
| 07.10.2024 | 1,63 | 1,76 | 1,63 | 1,76 | 8,31% | - |
| 04.10.2024 | 1,66 | 1,67 | 1,61 | 1,63 | -2,11% | 87,00 |
| 03.10.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,30% | - |
| 02.10.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,30% | - |
| 01.10.2024 | 1,65 | 1,75 | 1,63 | 1,65 | 0,00% | - |
| 30.09.2024 | 1,66 | 1,66 | 1,59 | 1,65 | -0,30% | 112,00 |
| 27.09.2024 | 1,63 | 1,66 | 1,62 | 1,66 | 0,00% | - |
| 26.09.2024 | 1,64 | 1,66 | 1,60 | 1,66 | 1,22% | 82,00 |
| 25.09.2024 | 1,67 | 1,76 | 1,58 | 1,64 | -2,68% | 43.800,00 |
| 24.09.2024 | 1,67 | 1,72 | 1,67 | 1,68 | 0,90% | - |
| 23.09.2024 | 1,66 | 1,70 | 1,65 | 1,67 | 0,30% | - |
| 20.09.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -1,48% | - |
| 19.09.2024 | 1,69 | 1,71 | 1,65 | 1,69 | 0,00% | 1.323,00 |
| 18.09.2024 | 1,65 | 1,71 | 1,65 | 1,69 | 2,12% | - |
| 17.09.2024 | 1,67 | 1,69 | 1,59 | 1,65 | -1,20% | 53,00 |
| 16.09.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 0,30% | 1.846,00 |
| 13.09.2024 | 1,67 | 1,68 | 1,65 | 1,67 | -0,30% | - |
| 12.09.2024 | 1,69 | 1,70 | 1,60 | 1,67 | -0,60% | 5.432,00 |
| 11.09.2024 | 1,69 | 1,72 | 1,67 | 1,68 | 0,60% | - |
| 10.09.2024 | 1,67 | 1,69 | 1,65 | 1,67 | 0,00% | - |
| 09.09.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -0,89% | - |
| 06.09.2024 | 1,72 | 1,74 | 1,63 | 1,69 | -2,03% | - |
| 05.09.2024 | 1,74 | 1,75 | 1,69 | 1,72 | -0,86% | - |
| 04.09.2024 | 1,69 | 1,75 | 1,69 | 1,74 | 0,29% | - |
| 03.09.2024 | 1,77 | 1,80 | 1,67 | 1,73 | -2,54% | - |
| 02.09.2024 | 1,78 | 1,82 | 1,71 | 1,78 | 0,00% | 616,00 |
| 30.08.2024 | 1,77 | 1,81 | 1,76 | 1,78 | 4,41% | - |
| 29.08.2024 | 1,76 | 1,77 | 1,70 | 1,70 | -3,13% | - |
| 28.08.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -0,57% | - |
| 27.08.2024 | 1,78 | 1,78 | 1,75 | 1,77 | -0,28% | - |
| 26.08.2024 | 1,78 | 1,78 | 1,73 | 1,77 | -0,28% | 297,00 |
| 23.08.2024 | 1,78 | 1,78 | 1,75 | 1,78 | 0,00% | - |
| 22.08.2024 | 1,78 | 1,79 | 1,73 | 1,78 | 2,90% | 429,00 |
| 21.08.2024 | 1,77 | 1,77 | 1,68 | 1,73 | 1,47% | - |
| 20.08.2024 | 1,81 | 1,81 | 1,67 | 1,70 | -5,56% | 28,00 |
| 19.08.2024 | 1,83 | 1,83 | 1,76 | 1,80 | -1,10% | - |
| 16.08.2024 | 1,82 | 1,83 | 1,77 | 1,82 | 0,28% | - |
| 15.08.2024 | 1,80 | 1,82 | 1,77 | 1,82 | 1,11% | - |
| 14.08.2024 | 1,97 | 2,00 | 1,75 | 1,80 | -7,47% | - |
| 13.08.2024 | 1,97 | 1,98 | 1,94 | 1,94 | 1,04% | - |
| 12.08.2024 | 1,96 | 1,97 | 1,92 | 1,92 | -1,79% | - |
| 09.08.2024 | 2,01 | 2,01 | 1,96 | 1,96 | -2,49% | - |
| 08.08.2024 | 2,01 | 2,01 | 2,00 | 2,01 | 0,00% | 752,00 |
| 07.08.2024 | 2,01 | 2,01 | 2,00 | 2,01 | 0,00% | - |
| 06.08.2024 | 2,01 | 2,01 | 2,00 | 2,01 | 0,00% | - |
| 05.08.2024 | 2,01 | 2,01 | 2,00 | 2,01 | 0,00% | - |
| 02.08.2024 | 2,01 | 2,02 | 1,99 | 2,01 | -0,25% | - |
| 01.08.2024 | 2,02 | 2,02 | 1,99 | 2,01 | 2,03% | - |
| 31.07.2024 | 1,96 | 2,02 | 1,96 | 1,97 | 0,00% | 60,00 |
| 30.07.2024 | 1,97 | 2,02 | 1,96 | 1,97 | 0,51% | - |
| 29.07.2024 | 1,97 | 2,00 | 1,96 | 1,96 | 0,00% | - |
| 26.07.2024 | 1,97 | 2,00 | 1,96 | 1,96 | 0,00% | - |
| 25.07.2024 | 2,04 | 2,04 | 1,96 | 1,96 | -1,26% | - |
| 24.07.2024 | 1,96 | 2,04 | 1,96 | 1,99 | 0,76% | 280,00 |
| 23.07.2024 | 1,97 | 2,02 | 1,96 | 1,97 | -0,51% | 25.745,00 |
| 22.07.2024 | 1,96 | 2,04 | 1,96 | 1,98 | 0,51% | - |
| 19.07.2024 | 1,97 | 2,02 | 1,97 | 1,97 | -1,01% | 225,00 |
| 18.07.2024 | 1,97 | 2,02 | 1,96 | 1,99 | -1,00% | - |
| 17.07.2024 | 2,04 | 2,04 | 1,98 | 2,01 | -1,23% | 848,00 |
| 16.07.2024 | 2,03 | 2,05 | 2,00 | 2,04 | 1,24% | 624,00 |
| 15.07.2024 | 2,07 | 2,08 | 1,99 | 2,01 | -1,71% | 208,00 |
| 12.07.2024 | 2,02 | 2,05 | 1,97 | 2,05 | 0,74% | - |
| 11.07.2024 | 2,07 | 2,07 | 1,99 | 2,03 | 1,75% | - |
| 10.07.2024 | 2,05 | 2,08 | 1,98 | 2,00 | 1,01% | - |
| 09.07.2024 | 2,06 | 2,08 | 1,98 | 1,98 | -3,89% | - |
| 08.07.2024 | 2,06 | 2,06 | 2,00 | 2,06 | 0,00% | - |