1,715€
0,29%
Echtzeit-Aktienkurs INTERSHOP COMM. INH O.N.
Bid:
Ask:
Aktienkurse zur INTERSHOP COMM. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 1,86 | 1,95 | 1,86 | 1,95 | 1,04% | 1,00 |
| 24.03.2025 | 1,90 | 1,93 | 1,88 | 1,93 | 0,00% | 133,00 |
| 21.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | 7,00 |
| 20.03.2025 | 1,92 | 1,96 | 1,92 | 1,96 | -0,51% | 8,00 |
| 19.03.2025 | 1,95 | 1,97 | 1,88 | 1,97 | 1,03% | 3.886,00 |
| 18.03.2025 | 1,95 | 1,99 | 1,93 | 1,95 | -2,50% | 2.616,00 |
| 17.03.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 1,01% | 52,00 |
| 14.03.2025 | 1,95 | 1,98 | 1,95 | 1,98 | -1,00% | 9,00 |
| 13.03.2025 | 2,00 | 2,00 | 1,95 | 2,00 | 0,00% | 156,00 |
| 12.03.2025 | 1,95 | 2,00 | 1,94 | 2,00 | 1,01% | 749,00 |
| 11.03.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -0,50% | 766,00 |
| 10.03.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 0,00% | 336,00 |
| 07.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 06.03.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 4,17% | 19,00 |
| 05.03.2025 | 1,99 | 1,99 | 1,85 | 1,92 | 2,13% | 9.565,00 |
| 04.03.2025 | 2,08 | 2,08 | 1,88 | 1,88 | -12,15% | 22.121,00 |
| 03.03.2025 | 2,02 | 2,14 | 2,02 | 2,14 | 7,00% | 5.608,00 |
| 28.02.2025 | 1,88 | 2,06 | 1,80 | 2,00 | 3,63% | 11.775,00 |
| 27.02.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -3,50% | 2.256,00 |
| 26.02.2025 | 2,02 | 2,06 | 2,00 | 2,00 | -3,85% | 6.026,00 |
| 25.02.2025 | 2,12 | 2,12 | 2,04 | 2,08 | -1,89% | 2.221,00 |
| 24.02.2025 | 2,08 | 2,12 | 2,04 | 2,12 | 0,00% | 2.379,00 |
| 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 |