1,860€
-1,85%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -1,65% | - |
| 20.07.2026 | 1,85 | 1,97 | 1,59 | 1,94 | 4,98% | - |
| 17.07.2026 | 1,84 | 1,88 | 1,83 | 1,85 | 1,37% | - |
| 16.07.2026 | 1,76 | 1,84 | 1,50 | 1,82 | 6,30% | 11.571,00 |
| 15.07.2026 | 1,83 | 1,85 | 1,62 | 1,72 | -6,18% | 10.683,00 |
| 14.07.2026 | 1,90 | 1,96 | 1,82 | 1,83 | -6,02% | 8.226,00 |
| 13.07.2026 | 1,90 | 1,98 | 1,90 | 1,95 | 1,57% | - |
| 10.07.2026 | 1,87 | 1,98 | 1,87 | 1,92 | 1,97% | 23.470,00 |
| 09.07.2026 | 1,82 | 1,92 | 1,82 | 1,88 | 37,08% | - |
| 08.07.2026 | 1,99 | 1,99 | 1,37 | 1,37 | -31,33% | 24.680,00 |
| 07.07.2026 | 1,69 | 2,10 | 1,67 | 2,00 | 18,75% | 14.100,00 |
| 06.07.2026 | 1,72 | 1,73 | 1,67 | 1,68 | -2,33% | - |
| 03.07.2026 | 1,63 | 1,77 | 1,63 | 1,72 | 2,69% | - |
| 02.07.2026 | 1,48 | 1,68 | 1,45 | 1,68 | 11,15% | 22.508,00 |
| 01.07.2026 | 1,51 | 1,51 | 1,44 | 1,51 | -0,07% | - |
| 30.06.2026 | 1,43 | 1,51 | 1,43 | 1,51 | 5,23% | 192,00 |
| 29.06.2026 | 1,52 | 1,53 | 1,43 | 1,43 | -5,91% | 9.852,00 |
| 26.06.2026 | 1,55 | 1,55 | 1,47 | 1,52 | -1,93% | 2.120,00 |
| 25.06.2026 | 1,50 | 1,56 | 1,49 | 1,55 | 1,64% | 7.200,00 |
| 24.06.2026 | 1,54 | 1,56 | 1,40 | 1,53 | -0,65% | - |
| 23.06.2026 | 1,51 | 1,57 | 1,48 | 1,54 | 1,99% | 7.000,00 |
| 22.06.2026 | 1,63 | 1,63 | 1,39 | 1,51 | -5,93% | - |
| 19.06.2026 | 1,71 | 1,78 | 1,25 | 1,60 | -4,01% | 3.519,00 |
| 18.06.2026 | 1,60 | 1,75 | 1,34 | 1,67 | 4,18% | 2.720,00 |
| 17.06.2026 | 1,53 | 1,66 | 1,28 | 1,60 | 4,98% | - |
| 16.06.2026 | 1,52 | 1,57 | 1,47 | 1,53 | 1,80% | - |
| 15.06.2026 | 1,45 | 1,67 | 1,33 | 1,50 | 0,13% | 4.784,00 |
| 12.06.2026 | 1,17 | 4,41 | 1,17 | 1,50 | 28,03% | 96,00 |
| 11.06.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 0,00% | 52.500,00 |
| 10.06.2026 | 1,08 | 1,18 | 1,08 | 1,17 | 8,33% | 78.000,00 |
| 09.06.2026 | 1,09 | 1,09 | 1,07 | 1,08 | 0,65% | - |
| 08.06.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -1,56% | 54.700,00 |
| 05.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 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% | - |