1,740€
-0,57%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,80 | 1,81 | 1,74 | 1,79 | -0,28% | - |
| 20.12.2024 | 1,81 | 1,81 | 1,76 | 1,80 | -0,28% | 736,00 |
| 19.12.2024 | 1,83 | 1,84 | 1,75 | 1,80 | -1,37% | - |
| 18.12.2024 | 1,82 | 1,84 | 1,82 | 1,83 | 0,55% | 29.400,00 |
| 17.12.2024 | 1,85 | 1,86 | 1,80 | 1,82 | -1,36% | 6.400,00 |
| 16.12.2024 | 1,76 | 1,90 | 1,74 | 1,84 | 5,14% | 54.432,00 |
| 13.12.2024 | 1,79 | 1,80 | 1,70 | 1,75 | -1,96% | - |
| 12.12.2024 | 1,82 | 1,87 | 1,71 | 1,79 | -1,92% | 47.250,00 |
| 11.12.2024 | 1,91 | 1,91 | 1,78 | 1,82 | -4,46% | 210,00 |
| 10.12.2024 | 1,93 | 2,00 | 1,88 | 1,91 | -1,04% | - |
| 09.12.2024 | 1,84 | 1,93 | 1,78 | 1,93 | 4,62% | 57,00 |
| 06.12.2024 | 1,84 | 1,86 | 1,83 | 1,84 | 0,27% | 88,00 |
| 05.12.2024 | 1,84 | 1,93 | 1,78 | 1,84 | 0,00% | 9.315,00 |
| 04.12.2024 | 1,83 | 1,84 | 1,78 | 1,84 | 1,66% | - |
| 03.12.2024 | 1,80 | 1,82 | 1,73 | 1,81 | 0,28% | 24,00 |
| 02.12.2024 | 1,84 | 1,90 | 1,77 | 1,80 | -2,17% | 52,00 |
| 29.11.2024 | 1,90 | 1,93 | 1,81 | 1,84 | -0,81% | - |
| 28.11.2024 | 1,91 | 1,95 | 1,84 | 1,86 | -3,39% | 81,00 |
| 27.11.2024 | 1,90 | 1,95 | 1,90 | 1,92 | 0,26% | 160,00 |
| 26.11.2024 | 1,94 | 1,99 | 1,88 | 1,92 | -1,29% | 3.129,00 |
| 25.11.2024 | 1,92 | 1,98 | 1,92 | 1,94 | 1,04% | - |
| 22.11.2024 | 1,89 | 1,96 | 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% | - |