1,463€
1,56%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,05% | 93,00 |
| 16.10.2026 | 1,43 | 1,43 | 1,40 | 1,43 | 0,00% | 20,00 |
| 15.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
| 14.10.2026 | 1,39 | 1,48 | 1,39 | 1,46 | 5,04% | 949,00 |
| 13.10.2026 | 1,38 | 1,39 | 1,36 | 1,39 | -2,80% | 2,00 |
| 12.10.2026 | 1,46 | 1,46 | 1,41 | 1,43 | -1,72% | 2.266,00 |
| 09.10.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 2,46% | 2.526,00 |
| 08.10.2026 | 1,45 | 1,49 | 1,40 | 1,42 | -2,07% | 1.510,00 |
| 07.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | 2,00 |
| 06.10.2026 | 1,43 | 1,49 | 1,43 | 1,49 | 4,20% | 1.188,00 |
| 05.10.2026 | 1,40 | 1,43 | 1,39 | 1,43 | -2,05% | 99,00 |
| 02.10.2026 | 1,37 | 1,46 | 1,37 | 1,46 | 4,66% | 366,00 |
| 01.10.2026 | 1,37 | 1,40 | 1,36 | 1,40 | 2,20% | 400,00 |
| 30.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 29.09.2026 | 1,43 | 1,43 | 1,35 | 1,37 | -4,88% | 568,00 |
| 28.09.2026 | 1,44 | 1,47 | 1,44 | 1,44 | 0,00% | 169,00 |
| 25.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.09.2026 | 1,42 | 1,44 | 1,42 | 1,44 | -1,03% | - |
| 23.09.2026 | 1,52 | 1,57 | 1,41 | 1,45 | -2,68% | 8.654,00 |
| 22.09.2026 | 1,46 | 1,49 | 1,45 | 1,49 | 2,05% | 547,00 |
| 21.09.2026 | 1,44 | 1,46 | 1,41 | 1,46 | 2,82% | 19,00 |
| 18.09.2026 | 1,33 | 1,43 | 1,33 | 1,42 | 1,79% | 741,00 |
| 17.09.2026 | 1,34 | 1,41 | 1,34 | 1,40 | 4,89% | 667,00 |
| 16.09.2026 | 1,36 | 1,36 | 1,30 | 1,33 | 0,00% | 97,00 |
| 15.09.2026 | 1,33 | 1,36 | 1,30 | 1,33 | -2,56% | 222,00 |
| 14.09.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,49% | 1.096,00 |
| 11.09.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -4,27% | 71,00 |
| 10.09.2026 | 1,40 | 1,43 | 1,40 | 1,41 | -1,06% | 1.203,00 |
| 09.09.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,35% | 4.054,00 |
| 08.09.2026 | 1,42 | 1,42 | 1,39 | 1,42 | 0,71% | 11,00 |
| 07.09.2026 | 1,41 | 1,41 | 1,36 | 1,41 | 0,36% | 150,00 |
| 04.09.2026 | 1,36 | 1,42 | 1,36 | 1,40 | 2,19% | 584,00 |
| 03.09.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -6,80% | 642,00 |
| 02.09.2026 | 1,34 | 1,47 | 1,32 | 1,47 | 1,03% | 4.900,00 |
| 01.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -4,28% | 2.002,00 |
| 31.08.2026 | 1,50 | 1,52 | 1,50 | 1,52 | -1,62% | 226,00 |
| 28.08.2026 | 1,57 | 1,57 | 1,50 | 1,55 | 0,00% | 61,00 |
| 27.08.2026 | 1,50 | 1,55 | 1,50 | 1,55 | -2,52% | 1,00 |
| 26.08.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 2,59% | 98,00 |
| 25.08.2026 | 1,55 | 1,55 | 1,50 | 1,55 | -2,52% | 251,00 |
| 24.08.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 2,92% | 538,00 |
| 21.08.2026 | 1,60 | 1,60 | 1,49 | 1,54 | -0,32% | 4.524,00 |
| 20.08.2026 | 1,51 | 1,55 | 1,51 | 1,55 | -1,59% | 133,00 |
| 19.08.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 0,00% | 121,00 |
| 18.08.2026 | 1,55 | 1,57 | 1,55 | 1,57 | -0,63% | 751,00 |
| 17.08.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 1,94% | 35,00 |
| 14.08.2026 | 1,63 | 1,63 | 1,55 | 1,55 | -4,02% | 2.276,00 |
| 13.08.2026 | 1,63 | 1,74 | 1,62 | 1,62 | 0,31% | 5.364,00 |
| 12.08.2026 | 1,55 | 1,66 | 1,55 | 1,61 | 0,63% | 166,00 |
| 11.08.2026 | 1,56 | 1,60 | 1,56 | 1,60 | -1,23% | 1,00 |
| 10.08.2026 | 1,60 | 1,64 | 1,60 | 1,62 | 1,25% | 351,00 |
| 07.08.2026 | 1,63 | 1,63 | 1,55 | 1,60 | 0,31% | 6.264,00 |
| 06.08.2026 | 1,57 | 1,60 | 1,52 | 1,60 | 2,24% | 4.574,00 |
| 05.08.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 4,00% | 1.303,00 |
| 04.08.2026 | 1,72 | 1,72 | 1,40 | 1,50 | -10,71% | 14.083,00 |
| 03.08.2026 | 1,74 | 1,81 | 1,68 | 1,68 | -3,17% | 2.638,00 |
| 31.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,27% | 1,00 |
| 30.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | 1.125,00 |
| 29.07.2026 | 1,90 | 1,90 | 1,72 | 1,72 | -6,52% | 218,00 |
| 28.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | 3,00 |
| 27.07.2026 | 1,84 | 1,95 | 1,84 | 1,84 | 3,09% | 5.883,00 |
| 24.07.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -1,11% | 1.549,00 |
| 23.07.2026 | 1,86 | 1,86 | 1,80 | 1,80 | -0,55% | 17,00 |
| 22.07.2026 | 1,74 | 1,81 | 1,71 | 1,81 | 0,56% | 5.314,00 |
| 21.07.2026 | 1,98 | 1,98 | 1,80 | 1,80 | -7,22% | 6.816,00 |
| 20.07.2026 | 1,93 | 1,98 | 1,90 | 1,94 | 2,92% | 3.894,00 |
| 17.07.2026 | 1,80 | 1,89 | 1,78 | 1,89 | 6,50% | 1.137,00 |
| 16.07.2026 | 1,82 | 1,82 | 1,77 | 1,77 | 2,02% | 3.100,00 |
| 15.07.2026 | 1,85 | 1,85 | 1,63 | 1,74 | -4,93% | 28.839,00 |
| 14.07.2026 | 1,96 | 1,96 | 1,83 | 1,83 | -4,95% | 31.913,00 |
| 13.07.2026 | 1,98 | 1,98 | 1,87 | 1,92 | 0,00% | 7.278,00 |
| 10.07.2026 | 1,92 | 1,98 | 1,92 | 1,92 | 1,32% | 5.333,00 |
| 09.07.2026 | 1,88 | 1,94 | 1,85 | 1,90 | 12,13% | 6.336,00 |
| 08.07.2026 | 1,98 | 1,98 | 1,69 | 1,69 | -5,85% | 3.557,00 |
| 07.07.2026 | 1,70 | 1,96 | 1,70 | 1,80 | 10,80% | 7.626,00 |
| 06.07.2026 | 1,68 | 1,72 | 1,62 | 1,62 | -8,99% | 10.868,00 |
| 03.07.2026 | 1,58 | 1,78 | 1,58 | 1,78 | 10,56% | 2.492,00 |
| 02.07.2026 | 1,46 | 1,61 | 1,46 | 1,61 | 10,65% | 2.718,00 |
| 01.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,32% | - |
| 30.06.2026 | 1,48 | 1,51 | 1,45 | 1,51 | -0,33% | 3.021,00 |
| 29.06.2026 | 1,56 | 1,56 | 1,49 | 1,51 | 0,00% | 1.450,00 |
| 26.06.2026 | 1,54 | 1,54 | 1,47 | 1,51 | 4,86% | 1.810,00 |
| 25.06.2026 | 1,56 | 1,56 | 1,44 | 1,44 | -5,57% | 194,00 |
| 24.06.2026 | 1,50 | 1,53 | 1,43 | 1,53 | 2,01% | 545,00 |
| 23.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 22.06.2026 | 1,55 | 1,55 | 1,39 | 1,50 | -9,64% | 4.559,00 |
| 19.06.2026 | 1,75 | 1,75 | 1,29 | 1,66 | -5,14% | 25.002,00 |
| 18.06.2026 | 1,65 | 1,77 | 1,63 | 1,75 | 8,70% | 17.027,00 |
| 17.06.2026 | 1,50 | 1,62 | 1,50 | 1,61 | 5,57% | 7.846,00 |
| 16.06.2026 | 1,59 | 1,59 | 1,50 | 1,53 | 1,67% | 2.384,00 |
| 15.06.2026 | 1,50 | 1,70 | 1,45 | 1,50 | 0,00% | 36.565,00 |
| 12.06.2026 | 1,25 | 1,51 | 1,25 | 1,50 | 28,21% | 113.360,00 |
| 11.06.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 1,30% | 283,00 |
| 10.06.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 6,45% | 4.342,00 |
| 09.06.2026 | 1,11 | 1,11 | 1,09 | 1,09 | 0,93% | 211,00 |
| 08.06.2026 | 1,11 | 1,11 | 1,03 | 1,08 | 0,94% | 2.008,00 |
| 05.06.2026 | 1,09 | 1,09 | 1,03 | 1,07 | -0,47% | 7,00 |
| 04.06.2026 | 1,09 | 1,09 | 1,05 | 1,07 | 0,00% | 2.014,00 |
| 03.06.2026 | 1,05 | 1,07 | 1,04 | 1,07 | -0,93% | 2.467,00 |
| 02.06.2026 | 1,06 | 1,08 | 1,06 | 1,08 | -0,46% | 85,00 |