1,453€
2,18%
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 | 1,46 | 1,41 | 1,45 | 2,18% | - |
| 16.10.2026 | 1,41 | 1,43 | 1,39 | 1,42 | -0,77% | 16.026,00 |
| 15.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,83% | - |
| 14.10.2026 | 1,39 | 1,46 | 1,39 | 1,45 | 2,48% | 34,00 |
| 13.10.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 2,03% | - |
| 12.10.2026 | 1,43 | 1,46 | 1,38 | 1,38 | -4,36% | 453,00 |
| 09.10.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 1,62% | 20.010,00 |
| 08.10.2026 | 1,41 | 1,45 | 1,37 | 1,42 | 0,85% | - |
| 07.10.2026 | 1,41 | 1,43 | 1,41 | 1,41 | -0,35% | 8.080,00 |
| 06.10.2026 | 1,43 | 1,44 | 1,41 | 1,42 | -1,05% | 1.829,00 |
| 05.10.2026 | 1,40 | 1,45 | 1,40 | 1,43 | 0,56% | 10.330,00 |
| 02.10.2026 | 1,40 | 1,47 | 1,38 | 1,42 | 4,56% | 9.000,00 |
| 01.10.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -2,16% | 193,00 |
| 30.09.2026 | 1,39 | 1,40 | 1,38 | 1,39 | 0,72% | 4.000,00 |
| 29.09.2026 | 1,41 | 1,41 | 1,35 | 1,38 | -2,13% | 11.742,00 |
| 28.09.2026 | 1,44 | 1,44 | 1,39 | 1,41 | -2,42% | 364,00 |
| 25.09.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 1,19% | 182,00 |
| 24.09.2026 | 1,43 | 1,46 | 1,41 | 1,43 | -0,35% | - |
| 23.09.2026 | 1,45 | 1,52 | 1,39 | 1,43 | -1,85% | 4.586,00 |
| 22.09.2026 | 1,43 | 1,48 | 1,43 | 1,46 | 0,48% | 9.000,00 |
| 21.09.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 2,18% | 717,00 |
| 18.09.2026 | 1,36 | 1,47 | 1,32 | 1,42 | 3,80% | 16.132,00 |
| 17.09.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 2,39% | - |
| 16.09.2026 | 1,36 | 1,37 | 1,33 | 1,34 | 1,13% | - |
| 15.09.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -3,29% | 7.680,00 |
| 14.09.2026 | 1,38 | 1,42 | 1,33 | 1,37 | 0,22% | 7.557,00 |
| 11.09.2026 | 1,40 | 1,40 | 1,35 | 1,37 | -1,44% | 2.268,00 |
| 10.09.2026 | 1,45 | 1,45 | 1,39 | 1,39 | -2,81% | 209,00 |
| 09.09.2026 | 1,45 | 1,45 | 1,39 | 1,43 | -1,04% | - |
| 08.09.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 0,49% | - |
| 07.09.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,35% | 13,00 |
| 04.09.2026 | 1,45 | 1,45 | 1,36 | 1,43 | 1,64% | 12.100,00 |
| 03.09.2026 | 1,39 | 1,43 | 1,35 | 1,41 | -0,21% | 12.507,00 |
| 02.09.2026 | 1,35 | 1,43 | 1,31 | 1,41 | 3,68% | 8.180,00 |
| 01.09.2026 | 1,49 | 1,51 | 1,30 | 1,36 | -9,35% | 10.642,00 |
| 31.08.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -1,77% | 13,00 |
| 28.08.2026 | 1,47 | 1,53 | 1,47 | 1,53 | 0,66% | - |
| 27.08.2026 | 1,50 | 1,53 | 1,50 | 1,52 | 1,00% | 54,00 |
| 26.08.2026 | 1,52 | 1,56 | 1,50 | 1,50 | -0,99% | 100.000,00 |
| 25.08.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -0,53% | 11.500,00 |
| 24.08.2026 | 1,52 | 1,54 | 1,51 | 1,52 | 0,86% | - |
| 21.08.2026 | 1,51 | 1,55 | 1,50 | 1,51 | -0,98% | 8.530,00 |
| 20.08.2026 | 1,51 | 1,53 | 1,51 | 1,53 | -2,12% | - |
| 19.08.2026 | 1,55 | 1,56 | 1,51 | 1,56 | 43,86% | 54,00 |
| 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 |