2,090€
-2,34%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,93% | 4.348,00 |
| 20.02.2025 | 2,08 | 2,14 | 1,95 | 2,14 | 3,88% | 20.055,00 |
| 19.02.2025 | 2,18 | 2,20 | 1,95 | 2,06 | -5,50% | 14.788,00 |
| 18.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 2,00 |
| 17.02.2025 | 2,22 | 2,22 | 2,14 | 2,18 | 1,87% | 3.651,00 |
| 14.02.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 4,90% | 8.636,00 |
| 13.02.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 2,51% | 15.002,00 |
| 12.02.2025 | 2,16 | 2,16 | 1,99 | 1,99 | -6,13% | 10.605,00 |
| 11.02.2025 | 1,87 | 2,14 | 1,87 | 2,12 | 15,22% | 21.571,00 |
| 10.02.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 0,00% | 385,00 |
| 07.02.2025 | 1,78 | 1,86 | 1,74 | 1,84 | 3,95% | 19.429,00 |
| 06.02.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 0,00% | 1.003,00 |
| 05.02.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,00% | 2.033,00 |
| 04.02.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,00% | 13,00 |
| 03.02.2025 | 1,72 | 1,77 | 1,72 | 1,77 | -1,67% | 2,00 |
| 31.01.2025 | 1,68 | 1,80 | 1,68 | 1,80 | 1,12% | 2.163,00 |
| 30.01.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,14% | 7,00 |
| 29.01.2025 | 1,80 | 1,81 | 1,70 | 1,76 | 1,15% | 1.491,00 |
| 28.01.2025 | 1,74 | 1,74 | 1,67 | 1,74 | -1,14% | 467,00 |
| 27.01.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -2,76% | 141,00 |
| 24.01.2025 | 1,71 | 1,81 | 1,71 | 1,81 | 2,84% | 43,00 |
| 23.01.2025 | 1,75 | 1,76 | 1,71 | 1,76 | 4,14% | 1.601,00 |
| 22.01.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | 14,00 |
| 21.01.2025 | 1,69 | 1,70 | 1,65 | 1,69 | -3,43% | 6.882,00 |
| 20.01.2025 | 1,70 | 1,76 | 1,69 | 1,75 | -1,69% | 5.151,00 |
| 17.01.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 0,00% | 528,00 |
| 16.01.2025 | 1,82 | 1,83 | 1,78 | 1,78 | 0,00% | 60,00 |
| 15.01.2025 | 1,82 | 1,83 | 1,78 | 1,78 | 0,56% | 2.129,00 |
| 14.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 13.01.2025 | 1,78 | 1,78 | 1,72 | 1,77 | -1,12% | 743,00 |
| 10.01.2025 | 1,81 | 1,83 | 1,75 | 1,79 | 1,70% | 2.959,00 |
| 09.01.2025 | 1,73 | 1,76 | 1,70 | 1,76 | -2,22% | 2.004,00 |
| 08.01.2025 | 1,82 | 1,82 | 1,75 | 1,80 | -1,10% | 4.536,00 |
| 07.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | 1.000,00 |
| 06.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 03.01.2025 | 1,75 | 1,75 | 1,63 | 1,74 | -0,57% | 16.617,00 |
| 02.01.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 1,16% | 403,00 |
| 30.12.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,14% | 7.847,00 |
| 27.12.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | 11,00 |
| 23.12.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -1,14% | 228,00 |
| 20.12.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 0,57% | 11,00 |
| 19.12.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -4,37% | 3.038,00 |
| 18.12.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 0,55% | 41,00 |
| 17.12.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 1,11% | 1.130,00 |
| 16.12.2024 | 1,70 | 1,85 | 1,70 | 1,80 | 5,26% | 576,00 |
| 13.12.2024 | 1,67 | 1,71 | 1,67 | 1,71 | -2,29% | 2,00 |
| 12.12.2024 | 1,81 | 1,86 | 1,73 | 1,75 | -3,31% | 7.947,00 |
| 11.12.2024 | 1,87 | 1,87 | 1,81 | 1,81 | -4,74% | 3.346,00 |
| 10.12.2024 | 2,00 | 2,00 | 1,86 | 1,90 | 0,00% | 3.673,00 |
| 09.12.2024 | 1,78 | 1,90 | 1,76 | 1,90 | 2,15% | 9.926,00 |
| 06.12.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | 6,00 |
| 05.12.2024 | 1,80 | 1,83 | 1,78 | 1,83 | 0,00% | 1.154,00 |
| 04.12.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 1,67% | 2.105,00 |
| 03.12.2024 | 1,71 | 1,80 | 1,71 | 1,80 | 0,00% | 6.137,00 |
| 02.12.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -2,70% | 2.447,00 |
| 29.11.2024 | 1,88 | 1,88 | 1,84 | 1,85 | -4,15% | 2.543,00 |
| 28.11.2024 | 1,91 | 1,94 | 1,85 | 1,93 | -1,03% | 272,00 |
| 27.11.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 1,04% | 16,00 |
| 26.11.2024 | 1,98 | 1,98 | 1,90 | 1,93 | -2,53% | 1.944,00 |
| 25.11.2024 | 1,90 | 1,98 | 1,90 | 1,98 | 2,06% | 3.111,00 |
| 22.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,26% | - |
| 21.11.2024 | 1,92 | 1,95 | 1,91 | 1,94 | -0,26% | - |
| 20.11.2024 | 1,96 | 1,96 | 1,90 | 1,94 | -0,51% | 215,00 |
| 19.11.2024 | 1,97 | 1,98 | 1,93 | 1,95 | 1,04% | 3.822,00 |
| 18.11.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 0,00% | 556,00 |
| 15.11.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 0,00% | 38,00 |
| 14.11.2024 | 1,94 | 1,94 | 1,93 | 1,93 | 0,00% | 60,00 |
| 13.11.2024 | 1,94 | 1,94 | 1,87 | 1,93 | -0,52% | 14.421,00 |
| 12.11.2024 | 1,90 | 1,97 | 1,87 | 1,94 | 0,52% | 243,00 |
| 11.11.2024 | 1,94 | 1,94 | 1,88 | 1,93 | -0,52% | 2.010,00 |
| 08.11.2024 | 1,98 | 1,98 | 1,92 | 1,94 | -2,02% | 449,00 |
| 07.11.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 1,02% | 25,00 |
| 06.11.2024 | 1,95 | 1,96 | 1,91 | 1,96 | -1,01% | 218,00 |
| 05.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 04.11.2024 | 1,98 | 1,99 | 1,97 | 1,99 | 0,00% | 268,00 |
| 01.11.2024 | 1,99 | 2,00 | 1,99 | 1,99 | 2,58% | 2.661,00 |
| 31.10.2024 | 1,95 | 1,95 | 1,90 | 1,94 | -3,00% | 2.014,00 |
| 30.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 4,17% | 2.329,00 |
| 29.10.2024 | 1,86 | 1,92 | 1,86 | 1,92 | -0,52% | 11,00 |
| 28.10.2024 | 1,88 | 1,95 | 1,87 | 1,93 | 3,21% | 319,00 |
| 25.10.2024 | 1,83 | 1,89 | 1,76 | 1,87 | 4,47% | 2.958,00 |
| 24.10.2024 | 1,79 | 1,82 | 1,79 | 1,79 | -0,56% | 3.780,00 |
| 23.10.2024 | 1,76 | 1,80 | 1,75 | 1,80 | 2,27% | 260,00 |
| 22.10.2024 | 1,71 | 1,81 | 1,71 | 1,76 | 1,73% | 6.664,00 |
| 21.10.2024 | 1,66 | 1,74 | 1,66 | 1,73 | 0,00% | 1.898,00 |
| 18.10.2024 | 1,64 | 1,73 | 1,63 | 1,73 | 4,22% | 1.095,00 |
| 17.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -5,14% | 24,00 |
| 16.10.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 5,11% | 2.068,00 |
| 15.10.2024 | 1,65 | 1,67 | 1,65 | 1,67 | -0,30% | - |
| 14.10.2024 | 1,68 | 1,72 | 1,67 | 1,67 | 1,83% | 5.909,00 |
| 11.10.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | 413,00 |
| 10.10.2024 | 1,68 | 1,68 | 1,62 | 1,64 | -3,53% | 2.704,00 |
| 09.10.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | 1,00 |
| 08.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 07.10.2024 | 1,62 | 1,72 | 1,62 | 1,72 | 7,50% | 336,00 |
| 04.10.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -4,19% | 212,00 |
| 03.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 02.10.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,00% | 302,00 |
| 01.10.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,00% | 120,00 |
| 30.09.2024 | 1,60 | 1,65 | 1,59 | 1,65 | -0,60% | 227,00 |