1,108€
1,37%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,08 | 1,10 | 1,08 | 1,08 | 0,00% | - |
| 04.05.2026 | 1,09 | 1,09 | 1,05 | 1,08 | -0,64% | 280,00 |
| 30.04.2026 | 1,09 | 1,10 | 1,06 | 1,09 | 0,46% | - |
| 29.04.2026 | 1,09 | 1,10 | 1,06 | 1,09 | -0,28% | 6.514,00 |
| 28.04.2026 | 1,13 | 1,13 | 1,08 | 1,09 | -3,72% | - |
| 27.04.2026 | 1,09 | 1,17 | 1,09 | 1,13 | -6,84% | 56,00 |
| 24.04.2026 | 1,18 | 1,27 | 1,14 | 1,21 | 2,80% | - |
| 23.04.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -2,32% | - |
| 22.04.2026 | 1,17 | 1,23 | 1,15 | 1,21 | 10,02% | 22.607,00 |
| 21.04.2026 | 1,09 | 1,10 | 1,06 | 1,10 | -1,96% | 5.506,00 |
| 20.04.2026 | 1,08 | 1,13 | 1,07 | 1,12 | 5,66% | 2.097,00 |
| 17.04.2026 | 1,02 | 1,08 | 1,00 | 1,06 | 4,85% | 2.429,00 |
| 16.04.2026 | 1,03 | 1,03 | 1,00 | 1,01 | -0,79% | - |
| 15.04.2026 | 1,01 | 1,05 | 1,00 | 1,02 | 1,60% | 10.000,00 |
| 14.04.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -1,96% | 422,00 |
| 13.04.2026 | 1,02 | 1,04 | 0,98 | 1,02 | 0,00% | - |
| 10.04.2026 | 1,02 | 1,13 | 0,99 | 1,02 | 0,00% | 9.130,00 |
| 09.04.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 2,40% | - |
| 08.04.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -2,73% | - |
| 07.04.2026 | 1,00 | 1,03 | 1,00 | 1,03 | 1,88% | 255,00 |
| 02.04.2026 | 1,00 | 1,04 | 1,00 | 1,01 | 0,50% | - |
| 01.04.2026 | 1,00 | 1,10 | 1,00 | 1,00 | 0,00% | - |
| 31.03.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -1,18% | - |
| 30.03.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 0,20% | 155,00 |
| 27.03.2026 | 1,00 | 1,03 | 1,00 | 1,01 | 1,00% | 78,00 |
| 26.03.2026 | 1,01 | 1,02 | 0,99 | 1,00 | -0,50% | - |
| 25.03.2026 | 1,00 | 1,02 | 1,00 | 1,01 | -0,49% | 17,00 |
| 24.03.2026 | 1,01 | 1,04 | 1,00 | 1,01 | 2,53% | 74,00 |
| 23.03.2026 | 1,02 | 1,07 | 0,99 | 0,99 | -2,66% | 14,00 |
| 20.03.2026 | 1,02 | 1,04 | 1,01 | 1,02 | -0,49% | - |
| 19.03.2026 | 1,03 | 1,06 | 1,02 | 1,02 | -4,67% | 10.000,00 |
| 18.03.2026 | 1,08 | 1,08 | 1,03 | 1,07 | 0,94% | 7.950,00 |
| 17.03.2026 | 1,07 | 1,08 | 1,05 | 1,06 | 2,61% | 867,00 |
| 16.03.2026 | 1,04 | 1,07 | 1,03 | 1,03 | 0,29% | 6.502,00 |
| 13.03.2026 | 1,08 | 1,09 | 1,01 | 1,03 | -4,19% | 812,00 |
| 12.03.2026 | 1,14 | 1,14 | 1,02 | 1,08 | -6,11% | 3.150,00 |
| 11.03.2026 | 1,15 | 1,16 | 1,11 | 1,15 | 0,00% | 13.150,00 |
| 10.03.2026 | 1,17 | 1,17 | 1,14 | 1,15 | 3,15% | 455,00 |
| 09.03.2026 | 1,14 | 1,18 | 1,10 | 1,11 | -4,31% | 5.000,00 |
| 06.03.2026 | 1,17 | 1,17 | 1,14 | 1,16 | -1,69% | 15,00 |
| 05.03.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,72% | 7.020,00 |
| 04.03.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 1,75% | 12.078,00 |
| 03.03.2026 | 1,16 | 1,21 | 1,14 | 1,14 | -2,15% | - |
| 02.03.2026 | 1,17 | 1,20 | 1,16 | 1,17 | -0,43% | 165,00 |
| 27.02.2026 | 1,16 | 1,22 | 1,16 | 1,17 | 0,86% | 5.283,00 |
| 26.02.2026 | 1,15 | 1,18 | 1,12 | 1,16 | 0,87% | 7.526,00 |
| 25.02.2026 | 1,16 | 1,27 | 1,15 | 1,15 | 0,00% | 6.192,00 |
| 24.02.2026 | 1,17 | 1,17 | 1,13 | 1,15 | -0,86% | - |
| 23.02.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | 55,00 |
| 20.02.2026 | 1,19 | 1,22 | 1,15 | 1,15 | -2,54% | 17.100,00 |
| 19.02.2026 | 1,23 | 1,24 | 1,18 | 1,18 | -4,84% | 3.212,00 |
| 18.02.2026 | 1,23 | 1,28 | 1,23 | 1,24 | 1,64% | 41.920,00 |
| 17.02.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -4,31% | 6.750,00 |
| 16.02.2026 | 1,26 | 1,28 | 1,24 | 1,28 | 2,00% | 2.877,00 |
| 13.02.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -2,34% | 4.100,00 |
| 12.02.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,39% | 56,00 |
| 11.02.2026 | 1,31 | 1,31 | 1,27 | 1,28 | -3,04% | - |
| 10.02.2026 | 1,29 | 1,32 | 1,26 | 1,32 | 3,54% | 2.219,00 |
| 09.02.2026 | 1,30 | 1,34 | 1,27 | 1,27 | -3,79% | 25.100,00 |
| 06.02.2026 | 1,32 | 1,33 | 1,29 | 1,32 | 3,53% | 2.287,00 |
| 05.02.2026 | 1,38 | 1,38 | 1,26 | 1,28 | -7,94% | 11.000,00 |
| 04.02.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 0,36% | 102,00 |
| 03.02.2026 | 1,34 | 1,38 | 1,31 | 1,38 | 1,47% | - |
| 02.02.2026 | 1,36 | 1,37 | 1,31 | 1,36 | 0,37% | - |
| 30.01.2026 | 1,29 | 1,38 | 1,28 | 1,36 | 4,23% | 6.700,00 |
| 29.01.2026 | 1,33 | 1,34 | 1,25 | 1,30 | -2,99% | 3.831,00 |
| 28.01.2026 | 1,37 | 1,37 | 1,31 | 1,34 | -2,55% | 5.794,00 |
| 27.01.2026 | 1,35 | 1,38 | 1,31 | 1,38 | 2,23% | 461,00 |
| 26.01.2026 | 1,31 | 1,36 | 1,31 | 1,35 | 3,07% | 652,00 |
| 23.01.2026 | 1,33 | 1,33 | 1,28 | 1,31 | -2,61% | - |
| 22.01.2026 | 1,34 | 1,34 | 1,30 | 1,34 | 1,90% | 7.012,00 |
| 21.01.2026 | 1,35 | 1,35 | 1,24 | 1,32 | -3,31% | 12.203,00 |
| 20.01.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 2,64% | 16.100,00 |
| 19.01.2026 | 1,32 | 1,40 | 1,29 | 1,33 | -1,12% | 21.280,00 |
| 16.01.2026 | 1,30 | 1,34 | 1,29 | 1,34 | 3,47% | 8.400,00 |
| 15.01.2026 | 1,36 | 1,37 | 1,26 | 1,30 | -6,50% | 6.000,00 |
| 14.01.2026 | 1,38 | 1,39 | 1,32 | 1,39 | 0,00% | 3.013,00 |
| 13.01.2026 | 1,30 | 1,39 | 1,30 | 1,39 | 6,54% | 13.900,00 |
| 12.01.2026 | 1,19 | 1,32 | 1,15 | 1,30 | 10,64% | 8.323,00 |
| 09.01.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,00% | 7.720,00 |
| 08.01.2026 | 1,17 | 1,20 | 1,15 | 1,18 | 0,86% | 7.400,00 |
| 07.01.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 1,30% | 5.584,00 |
| 06.01.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -1,29% | 33,00 |
| 05.01.2026 | 1,16 | 1,18 | 1,02 | 1,17 | 0,00% | 12.000,00 |
| 02.01.2026 | 1,08 | 1,19 | 1,08 | 1,17 | 10,43% | 8.554,00 |
| 30.12.2025 | 1,10 | 1,14 | 1,06 | 1,06 | -3,65% | 8.472,00 |
| 29.12.2025 | 1,10 | 1,15 | 1,09 | 1,10 | 0,92% | 1.328,00 |
| 23.12.2025 | 1,09 | 1,12 | 1,09 | 1,09 | -0,46% | - |
| 22.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | 29,00 |
| 19.12.2025 | 1,09 | 1,12 | 1,06 | 1,09 | 0,00% | 18.694,00 |
| 18.12.2025 | 1,05 | 1,19 | 1,04 | 1,09 | 1,87% | - |
| 17.12.2025 | 1,07 | 1,07 | 0,96 | 1,07 | 0,94% | 4.645,00 |
| 16.12.2025 | 1,05 | 1,07 | 1,02 | 1,06 | 1,44% | 24.520,00 |
| 15.12.2025 | 1,07 | 1,07 | 1,03 | 1,05 | -5,00% | 4.451,00 |
| 12.12.2025 | 1,09 | 1,11 | 1,02 | 1,10 | 0,00% | 11.500,00 |
| 11.12.2025 | 1,06 | 1,11 | 1,03 | 1,10 | 3,29% | 12.020,00 |
| 10.12.2025 | 1,08 | 1,08 | 1,04 | 1,07 | -1,39% | 13.000,00 |
| 09.12.2025 | 1,08 | 1,09 | 1,05 | 1,08 | 2,37% | - |
| 08.12.2025 | 1,09 | 1,09 | 1,05 | 1,06 | -0,47% | 16.084,00 |
| 05.12.2025 | 1,07 | 1,11 | 1,06 | 1,06 | -0,93% | 7.240,00 |