1,088€
4,11%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,06 | 1,10 | 1,03 | 1,10 | 3,79% | 1.100,00 |
| 03.06.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -1,68% | 17.664,00 |
| 02.06.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -3,33% | 58.698,00 |
| 01.06.2026 | 1,09 | 1,11 | 1,07 | 1,11 | 2,97% | 19.991,00 |
| 29.05.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -3,14% | - |
| 28.05.2026 | 1,11 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 27.05.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -0,63% | - |
| 26.05.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 2,94% | - |
| 25.05.2026 | 1,08 | 1,11 | 1,08 | 1,09 | 1,21% | - |
| 22.05.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 0,19% | - |
| 21.05.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 0,28% | - |
| 20.05.2026 | 1,06 | 1,09 | 1,06 | 1,07 | 0,66% | - |
| 19.05.2026 | 1,06 | 1,09 | 1,05 | 1,06 | -0,47% | - |
| 18.05.2026 | 1,09 | 1,23 | 1,06 | 1,07 | -3,17% | 24.500,00 |
| 15.05.2026 | 1,07 | 1,12 | 1,07 | 1,10 | 2,32% | - |
| 14.05.2026 | 1,07 | 1,11 | 1,07 | 1,08 | 0,75% | - |
| 13.05.2026 | 1,09 | 1,11 | 1,07 | 1,07 | -1,20% | - |
| 12.05.2026 | 1,06 | 1,10 | 1,04 | 1,08 | 1,88% | - |
| 11.05.2026 | 1,08 | 1,14 | 1,04 | 1,06 | -1,12% | - |
| 08.05.2026 | 1,11 | 1,19 | 1,07 | 1,08 | -1,65% | 4.928,00 |
| 07.05.2026 | 1,09 | 1,13 | 1,09 | 1,09 | 0,00% | 297,00 |
| 06.05.2026 | 1,08 | 1,19 | 1,08 | 1,09 | 0,92% | - |
| 05.05.2026 | 1,08 | 1,10 | 1,08 | 1,08 | 0,00% | - |
| 04.05.2026 | 1,09 | 1,16 | 1,05 | 1,08 | -1,10% | - |
| 30.04.2026 | 1,09 | 1,10 | 1,07 | 1,10 | 0,64% | 62.000,00 |
| 29.04.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 28.04.2026 | 1,13 | 1,13 | 1,09 | 1,09 | -3,55% | - |
| 27.04.2026 | 1,10 | 1,18 | 1,09 | 1,13 | 3,96% | 56,00 |
| 24.04.2026 | 1,18 | 1,21 | 1,09 | 1,09 | -8,28% | 90,00 |
| 23.04.2026 | 1,21 | 1,22 | 1,17 | 1,18 | -0,59% | 75,00 |
| 22.04.2026 | 1,17 | 1,20 | 1,14 | 1,19 | 8,38% | 1.384,00 |
| 21.04.2026 | 1,09 | 1,11 | 1,05 | 1,10 | -0,63% | - |
| 20.04.2026 | 1,07 | 1,12 | 1,07 | 1,11 | 2,50% | 42,00 |
| 17.04.2026 | 1,02 | 1,08 | 1,01 | 1,08 | 6,21% | - |
| 16.04.2026 | 1,03 | 1,04 | 1,01 | 1,02 | -0,39% | - |
| 15.04.2026 | 1,01 | 1,08 | 1,01 | 1,02 | -0,59% | 240.000,00 |
| 14.04.2026 | 1,02 | 1,03 | 1,01 | 1,03 | 0,20% | - |
| 13.04.2026 | 1,02 | 1,03 | 1,00 | 1,02 | 0,49% | - |
| 10.04.2026 | 1,02 | 1,02 | 1,01 | 1,02 | -0,49% | - |
| 09.04.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 1,29% | - |
| 08.04.2026 | 1,03 | 1,08 | 1,00 | 1,01 | -0,49% | - |
| 07.04.2026 | 1,01 | 1,04 | 1,00 | 1,02 | 2,01% | - |
| 02.04.2026 | 1,00 | 1,11 | 1,00 | 1,00 | -1,97% | - |
| 01.04.2026 | 1,01 | 1,11 | 1,00 | 1,02 | 0,00% | 700,00 |
| 31.03.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 1,20% | - |
| 30.03.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -0,99% | - |
| 27.03.2026 | 1,00 | 1,03 | 1,00 | 1,01 | 1,00% | - |
| 26.03.2026 | 1,01 | 1,02 | 0,99 | 1,00 | -0,50% | - |
| 25.03.2026 | 1,00 | 1,02 | 1,00 | 1,01 | 0,80% | - |
| 24.03.2026 | 1,00 | 1,03 | 1,00 | 1,00 | 1,21% | 36.834,00 |
| 23.03.2026 | 1,02 | 1,06 | 0,99 | 0,99 | -2,95% | - |
| 20.03.2026 | 1,02 | 1,04 | 1,01 | 1,02 | -0,20% | - |
| 19.03.2026 | 1,03 | 1,04 | 1,01 | 1,02 | -5,12% | - |
| 18.03.2026 | 1,07 | 1,09 | 1,03 | 1,08 | 1,42% | - |
| 17.03.2026 | 1,07 | 1,10 | 1,06 | 1,06 | 2,42% | - |
| 16.03.2026 | 1,04 | 1,07 | 1,04 | 1,04 | 0,49% | - |
| 13.03.2026 | 1,07 | 1,10 | 1,01 | 1,03 | -4,19% | - |
| 12.03.2026 | 1,14 | 1,14 | 1,06 | 1,08 | -6,11% | - |
| 11.03.2026 | 1,15 | 1,15 | 1,11 | 1,15 | 0,00% | - |
| 10.03.2026 | 1,11 | 1,17 | 1,11 | 1,15 | -0,87% | - |
| 09.03.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -0,43% | - |
| 06.03.2026 | 1,17 | 1,19 | 1,13 | 1,16 | -1,69% | - |
| 05.03.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 1,72% | - |
| 04.03.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,43% | 3,00 |
| 03.03.2026 | 1,16 | 1,21 | 1,14 | 1,16 | -0,86% | 8,00 |
| 02.03.2026 | 1,16 | 1,19 | 1,15 | 1,17 | -0,43% | - |
| 27.02.2026 | 1,16 | 1,21 | 1,15 | 1,17 | 4,00% | - |
| 26.02.2026 | 1,16 | 1,17 | 1,13 | 1,13 | -2,17% | - |
| 25.02.2026 | 1,16 | 1,27 | 1,15 | 1,15 | 0,44% | - |
| 24.02.2026 | 1,17 | 1,18 | 1,13 | 1,15 | -0,87% | 4.232,00 |
| 23.02.2026 | 1,17 | 1,17 | 1,13 | 1,16 | 2,21% | - |
| 20.02.2026 | 1,18 | 1,22 | 1,13 | 1,13 | 0,00% | 9.500,00 |
| 19.02.2026 | 1,25 | 1,25 | 1,13 | 1,13 | -8,50% | - |
| 18.02.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 1,23% | - |
| 17.02.2026 | 1,26 | 1,28 | 1,21 | 1,22 | -4,31% | 29.040,00 |
| 16.02.2026 | 1,26 | 1,31 | 1,25 | 1,28 | 0,00% | 1.014,00 |
| 13.02.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 2,00% | 297,00 |
| 12.02.2026 | 1,27 | 1,30 | 1,25 | 1,25 | -4,21% | 1.400,00 |
| 11.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 10.02.2026 | 1,29 | 1,32 | 1,26 | 1,32 | 2,73% | - |
| 09.02.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -2,29% | 13.104,00 |
| 06.02.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 0,00% | - |
| 05.02.2026 | 1,38 | 1,38 | 1,26 | 1,31 | -5,07% | 36.000,00 |
| 04.02.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 0,00% | 673,00 |
| 03.02.2026 | 1,34 | 1,38 | 1,32 | 1,38 | 1,47% | 30,00 |
| 02.02.2026 | 1,35 | 1,36 | 1,31 | 1,36 | 0,37% | - |
| 30.01.2026 | 1,29 | 1,37 | 1,28 | 1,36 | 4,23% | 9.180,00 |
| 29.01.2026 | 1,33 | 1,34 | 1,25 | 1,30 | -2,99% | 5.312,00 |
| 28.01.2026 | 1,37 | 1,38 | 1,32 | 1,34 | -2,19% | - |
| 27.01.2026 | 1,34 | 1,38 | 1,32 | 1,37 | 3,40% | 6.008,00 |
| 26.01.2026 | 1,31 | 1,36 | 1,30 | 1,33 | 4,33% | 130,00 |
| 23.01.2026 | 1,32 | 1,33 | 1,27 | 1,27 | -4,51% | - |
| 22.01.2026 | 1,32 | 1,35 | 1,31 | 1,33 | 1,14% | - |
| 21.01.2026 | 1,35 | 1,35 | 1,24 | 1,32 | -3,31% | 15.960,00 |
| 20.01.2026 | 1,34 | 1,38 | 1,33 | 1,36 | 2,64% | - |
| 19.01.2026 | 1,33 | 1,38 | 1,29 | 1,33 | -1,12% | - |
| 16.01.2026 | 1,29 | 1,36 | 1,29 | 1,34 | 4,69% | 18.850,00 |
| 15.01.2026 | 1,36 | 1,37 | 1,28 | 1,28 | -7,58% | - |
| 14.01.2026 | 1,37 | 1,39 | 1,32 | 1,39 | 0,00% | - |
| 13.01.2026 | 1,31 | 1,39 | 1,30 | 1,39 | 8,20% | 4.806,00 |