1,480€
0,68%
Echtzeit-Aktienkurs INTERSHOP COMM. INH O.N.
Bid:
Ask:
Aktienkurse zur INTERSHOP COMM. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,47 | 1,52 | 1,45 | 1,47 | -3,30% | 2.838,00 |
| 14.08.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 1,34% | - |
| 13.08.2025 | 1,52 | 1,52 | 1,46 | 1,50 | 0,00% | - |
| 12.08.2025 | 1,49 | 1,52 | 1,46 | 1,50 | 1,36% | 40.000,00 |
| 11.08.2025 | 1,48 | 1,51 | 1,46 | 1,48 | 2,08% | - |
| 08.08.2025 | 1,51 | 1,53 | 1,44 | 1,45 | -4,30% | 1.892,00 |
| 07.08.2025 | 1,51 | 1,52 | 1,46 | 1,51 | 0,00% | - |
| 06.08.2025 | 1,53 | 1,53 | 1,48 | 1,51 | -0,66% | - |
| 05.08.2025 | 1,53 | 1,58 | 1,48 | 1,52 | -1,94% | - |
| 04.08.2025 | 1,56 | 1,59 | 1,51 | 1,55 | -1,27% | 34.800,00 |
| 01.08.2025 | 1,58 | 1,59 | 1,54 | 1,57 | 0,96% | - |
| 31.07.2025 | 1,57 | 1,60 | 1,53 | 1,56 | -0,64% | 12.900,00 |
| 30.07.2025 | 1,67 | 1,69 | 1,54 | 1,57 | -1,26% | 10.320,00 |
| 29.07.2025 | 1,53 | 1,61 | 1,48 | 1,59 | 4,28% | 20.800,00 |
| 28.07.2025 | 1,51 | 1,53 | 1,45 | 1,52 | 1,00% | - |
| 25.07.2025 | 1,49 | 1,51 | 1,46 | 1,51 | 2,03% | - |
| 24.07.2025 | 1,42 | 1,49 | 1,41 | 1,48 | 5,73% | 93.460,00 |
| 23.07.2025 | 1,38 | 1,45 | 1,36 | 1,40 | 0,36% | 18.211,00 |
| 22.07.2025 | 1,41 | 1,47 | 1,36 | 1,39 | -1,07% | - |
| 21.07.2025 | 1,40 | 1,53 | 1,38 | 1,41 | -0,35% | 27.880,00 |
| 18.07.2025 | 1,61 | 1,63 | 1,28 | 1,41 | -14,55% | 5.874,00 |
| 17.07.2025 | 1,68 | 1,72 | 1,52 | 1,65 | -1,49% | 57.281,00 |
| 16.07.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -2,62% | 286,00 |
| 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% | - |