1,465€
-0,34%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,45 | 1,51 | 1,45 | 1,46 | -0,68% | 2.754,00 |
| 14.08.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 0,00% | 64,00 |
| 13.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 1,00 |
| 12.08.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 1,38% | 6,00 |
| 11.08.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -2,68% | 1.163,00 |
| 08.08.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,00% | 5,00 |
| 07.08.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,00% | 1,00 |
| 06.08.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,68% | 6,00 |
| 05.08.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -3,27% | 4.125,00 |
| 04.08.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -2,55% | 1.754,00 |
| 01.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 31.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 30.07.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -7,27% | 231,00 |
| 29.07.2025 | 1,54 | 1,65 | 1,54 | 1,65 | 8,55% | 10.828,00 |
| 28.07.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 4,11% | 4.101,00 |
| 25.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 1,00 |
| 24.07.2025 | 1,47 | 1,47 | 1,44 | 1,46 | 0,69% | 923,00 |
| 23.07.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 1,40% | 4.562,00 |
| 22.07.2025 | 1,45 | 1,47 | 1,40 | 1,43 | -2,72% | 2.137,00 |
| 21.07.2025 | 1,37 | 1,53 | 1,37 | 1,47 | 2,80% | 3.537,00 |
| 18.07.2025 | 1,60 | 1,61 | 1,26 | 1,43 | -12,27% | 48.731,00 |
| 17.07.2025 | 1,66 | 1,66 | 1,55 | 1,63 | -3,55% | 50.948,00 |
| 16.07.2025 | 1,70 | 1,73 | 1,69 | 1,69 | -2,87% | 405,00 |
| 15.07.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 2,35% | 400,00 |
| 14.07.2025 | 1,70 | 1,73 | 1,69 | 1,70 | -0,58% | 7.673,00 |
| 11.07.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -3,39% | 66,00 |
| 10.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 09.07.2025 | 1,77 | 1,84 | 1,77 | 1,81 | 5,23% | 4.524,00 |
| 08.07.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -1,71% | 2.000,00 |
| 07.07.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 0,57% | 1,00 |
| 04.07.2025 | 1,78 | 1,78 | 1,74 | 1,74 | 0,00% | 1.600,00 |
| 03.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 02.07.2025 | 1,69 | 1,75 | 1,69 | 1,74 | 0,00% | 1.008,00 |
| 01.07.2025 | 1,70 | 1,77 | 1,70 | 1,74 | -0,57% | 201,00 |
| 30.06.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,23% | 140,00 |
| 27.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | 34,00 |
| 26.06.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 1,69% | 5.000,00 |
| 25.06.2025 | 1,79 | 1,80 | 1,74 | 1,77 | 0,57% | 1.117,00 |
| 24.06.2025 | 1,78 | 1,78 | 1,75 | 1,76 | 1,15% | 314,00 |
| 23.06.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 1,16% | 200,00 |
| 20.06.2025 | 1,74 | 1,74 | 1,72 | 1,72 | 1,78% | 222,00 |
| 19.06.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -3,98% | 4.428,00 |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 17.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | 1,00 |
| 16.06.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -1,14% | 1.062,00 |
| 13.06.2025 | 1,75 | 1,84 | 1,74 | 1,76 | -1,68% | 319,00 |
| 12.06.2025 | 1,66 | 1,79 | 1,66 | 1,79 | 7,19% | 29.135,00 |
| 11.06.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,21% | 1.245,00 |
| 10.06.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -3,51% | 27.951,00 |
| 09.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 06.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 05.06.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 0,58% | 4,00 |
| 04.06.2025 | 1,70 | 1,73 | 1,68 | 1,73 | 1,76% | 8.511,00 |
| 03.06.2025 | 1,77 | 1,77 | 1,70 | 1,70 | -2,86% | 1.703,00 |
| 02.06.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 2,34% | 8,00 |
| 30.05.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | 29,00 |
| 29.05.2025 | 1,72 | 1,73 | 1,71 | 1,71 | 1,18% | 22.501,00 |
| 28.05.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -1,17% | 202,00 |
| 27.05.2025 | 1,70 | 1,73 | 1,68 | 1,71 | 0,00% | 12.171,00 |
| 26.05.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -1,16% | 23.890,00 |
| 23.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | 10.672,00 |
| 22.05.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 0,00% | 890,00 |
| 21.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 20.05.2025 | 1,71 | 1,73 | 1,67 | 1,71 | 0,59% | 7.045,00 |
| 19.05.2025 | 1,68 | 1,72 | 1,67 | 1,70 | -1,16% | 4.390,00 |
| 16.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 15.05.2025 | 1,67 | 1,73 | 1,67 | 1,71 | -0,58% | 108,00 |
| 14.05.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | 2.063,00 |
| 13.05.2025 | 1,69 | 1,73 | 1,69 | 1,70 | -1,16% | 107,00 |
| 12.05.2025 | 1,73 | 1,74 | 1,72 | 1,72 | -1,71% | 536,00 |
| 09.05.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | 5.471,00 |
| 08.05.2025 | 1,73 | 1,74 | 1,66 | 1,70 | 0,00% | 2.567,00 |
| 07.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 5,00 |
| 06.05.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -2,30% | 7.001,00 |
| 05.05.2025 | 1,63 | 1,74 | 1,63 | 1,74 | 2,96% | 126,00 |
| 02.05.2025 | 1,72 | 1,72 | 1,65 | 1,69 | 0,60% | 5.596,00 |
| 30.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 29.04.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,78% | 1.155,00 |
| 28.04.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 0,56% | 27,00 |
| 25.04.2025 | 1,82 | 1,82 | 1,75 | 1,79 | 2,29% | 1.552,00 |
| 24.04.2025 | 1,74 | 1,75 | 1,70 | 1,75 | -3,31% | 15.398,00 |
| 23.04.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -2,16% | 12.102,00 |
| 22.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 17.04.2025 | 1,87 | 1,87 | 1,82 | 1,86 | 0,54% | 2.255,00 |
| 16.04.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 0,54% | 488,00 |
| 15.04.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 0,00% | 23,00 |
| 14.04.2025 | 1,82 | 1,87 | 1,82 | 1,84 | 2,22% | 5.096,00 |
| 11.04.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,56% | 21,00 |
| 10.04.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 0,00% | 47,00 |
| 09.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 08.04.2025 | 1,77 | 1,78 | 1,72 | 1,74 | -6,45% | 2.169,00 |
| 07.04.2025 | 1,92 | 1,92 | 1,59 | 1,86 | 2,76% | 1.575,00 |
| 04.04.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 0,00% | 5.731,00 |
| 03.04.2025 | 1,72 | 1,83 | 1,72 | 1,81 | 1,69% | 3.473,00 |
| 02.04.2025 | 1,87 | 1,87 | 1,78 | 1,78 | -6,81% | 16.987,00 |
| 01.04.2025 | 1,90 | 1,91 | 1,87 | 1,91 | 2,14% | 1.742,00 |
| 31.03.2025 | 1,91 | 1,91 | 1,82 | 1,87 | -4,10% | 33.668,00 |
| 28.03.2025 | 1,90 | 2,00 | 1,90 | 1,95 | 0,00% | 5.053,00 |
| 27.03.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 0,00% | 1.007,00 |
| 26.03.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 0,00% | 35,00 |