183,000€
-0,11%
Echtzeit-Aktienkurs INTERSHOP HLDG NAM. SF 2
Bid:
Ask:
Aktienkurse zur INTERSHOP HLDG NAM. SF 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 183,20 | 183,50 | 180,80 | 182,40 | -0,44% | - |
| 27.03.2026 | 184,50 | 184,60 | 182,70 | 183,20 | -0,16% | - |
| 26.03.2026 | 185,40 | 186,80 | 183,00 | 183,50 | -1,77% | - |
| 25.03.2026 | 185,10 | 187,60 | 184,50 | 186,80 | 0,48% | - |
| 24.03.2026 | 181,90 | 186,20 | 181,90 | 185,90 | 1,86% | - |
| 23.03.2026 | 179,80 | 185,10 | 179,80 | 182,50 | 0,39% | - |
| 20.03.2026 | 179,60 | 184,00 | 179,50 | 181,80 | 1,06% | - |
| 19.03.2026 | 181,60 | 182,90 | 179,90 | 179,90 | -1,69% | - |
| 18.03.2026 | 183,80 | 184,20 | 182,50 | 183,00 | 0,22% | - |
| 17.03.2026 | 182,70 | 184,00 | 182,20 | 182,60 | -0,33% | - |
| 16.03.2026 | 183,10 | 184,20 | 182,50 | 183,20 | 0,16% | - |
| 13.03.2026 | 182,60 | 183,30 | 182,00 | 182,90 | 0,27% | - |
| 12.03.2026 | 182,20 | 183,20 | 181,50 | 182,40 | -0,33% | 16,00 |
| 11.03.2026 | 186,30 | 186,50 | 180,10 | 183,00 | -1,61% | 30,00 |
| 10.03.2026 | 187,90 | 190,10 | 185,20 | 186,00 | -0,96% | - |
| 09.03.2026 | 188,50 | 192,50 | 186,90 | 187,80 | -1,52% | - |
| 06.03.2026 | 191,10 | 191,20 | 188,00 | 190,70 | -0,52% | - |
| 05.03.2026 | 190,30 | 192,10 | 189,60 | 191,70 | 1,59% | - |
| 04.03.2026 | 186,70 | 189,20 | 185,80 | 188,70 | 1,62% | - |
| 03.03.2026 | 186,80 | 188,50 | 184,40 | 185,70 | -1,28% | - |
| 02.03.2026 | 185,40 | 191,40 | 185,40 | 188,10 | 0,86% | - |
| 27.02.2026 | 185,80 | 187,80 | 185,80 | 186,50 | 0,43% | - |
| 26.02.2026 | 188,30 | 188,60 | 184,10 | 185,70 | -2,01% | 5,00 |
| 25.02.2026 | 190,50 | 191,30 | 187,50 | 189,50 | -0,47% | - |
| 24.02.2026 | 187,50 | 190,80 | 187,50 | 190,40 | 0,95% | - |
| 23.02.2026 | 190,60 | 190,80 | 187,10 | 188,60 | -0,26% | - |
| 20.02.2026 | 190,30 | 190,60 | 188,10 | 189,10 | -0,63% | - |
| 19.02.2026 | 190,80 | 191,60 | 190,00 | 190,30 | -0,52% | - |
| 18.02.2026 | 190,10 | 191,40 | 189,00 | 191,30 | 0,95% | - |
| 17.02.2026 | 186,10 | 189,90 | 186,10 | 189,50 | 1,17% | - |
| 16.02.2026 | 186,50 | 187,40 | 185,30 | 187,30 | 0,64% | - |
| 13.02.2026 | 184,50 | 186,10 | 183,40 | 186,10 | 1,25% | - |
| 12.02.2026 | 185,20 | 185,20 | 182,30 | 183,80 | -0,54% | - |
| 11.02.2026 | 186,30 | 186,60 | 183,40 | 184,80 | -0,27% | - |
| 10.02.2026 | 183,30 | 185,60 | 182,20 | 185,30 | 1,20% | - |
| 09.02.2026 | 183,20 | 184,00 | 182,00 | 183,10 | -0,49% | - |
| 06.02.2026 | 182,10 | 184,30 | 181,00 | 184,00 | 1,04% | - |
| 05.02.2026 | 179,40 | 182,30 | 179,00 | 182,10 | 1,62% | - |
| 04.02.2026 | 180,90 | 180,90 | 179,20 | 179,20 | -1,27% | - |
| 03.02.2026 | 181,20 | 182,20 | 180,30 | 181,50 | 0,28% | - |
| 02.02.2026 | 182,70 | 183,60 | 180,70 | 181,00 | -2,48% | - |
| 30.01.2026 | 184,80 | 186,00 | 184,50 | 185,60 | 0,32% | - |
| 29.01.2026 | 182,30 | 185,00 | 181,20 | 185,00 | 1,82% | - |
| 28.01.2026 | 183,50 | 185,50 | 179,40 | 181,70 | -0,93% | - |
| 27.01.2026 | 183,20 | 183,70 | 182,00 | 183,40 | 0,71% | - |
| 26.01.2026 | 182,80 | 183,80 | 182,00 | 182,10 | 0,44% | - |
| 23.01.2026 | 180,60 | 181,80 | 180,60 | 181,30 | -0,06% | - |
| 22.01.2026 | 179,00 | 183,00 | 179,00 | 181,40 | 1,51% | - |
| 21.01.2026 | 177,70 | 178,80 | 176,90 | 178,70 | 0,39% | - |
| 20.01.2026 | 178,90 | 180,00 | 177,40 | 178,00 | -0,39% | - |
| 19.01.2026 | 177,70 | 181,00 | 177,70 | 178,70 | -0,17% | - |
| 16.01.2026 | 180,10 | 181,80 | 179,00 | 179,00 | -0,61% | - |
| 15.01.2026 | 175,20 | 180,20 | 175,00 | 180,10 | 3,62% | - |
| 14.01.2026 | 173,50 | 174,60 | 173,00 | 173,80 | 0,75% | - |
| 13.01.2026 | 178,50 | 178,80 | 172,20 | 172,50 | -3,09% | - |
| 12.01.2026 | 179,00 | 179,60 | 177,00 | 178,00 | -0,11% | - |
| 09.01.2026 | 179,00 | 180,30 | 176,70 | 178,20 | -0,50% | - |
| 08.01.2026 | 178,30 | 179,90 | 177,80 | 179,10 | 0,90% | 10,00 |
| 07.01.2026 | 175,00 | 178,50 | 175,00 | 177,50 | 1,54% | - |
| 06.01.2026 | 176,20 | 176,20 | 174,50 | 174,80 | 0,00% | - |
| 05.01.2026 | 177,40 | 177,80 | 173,90 | 174,80 | -0,68% | 20,00 |
| 02.01.2026 | 177,00 | 177,10 | 175,00 | 176,00 | 0,92% | - |
| 29.12.2025 | 175,70 | 176,60 | 174,40 | 174,40 | -1,19% | - |
| 23.12.2025 | 177,00 | 178,10 | 176,40 | 176,50 | -0,28% | - |
| 22.12.2025 | 176,40 | 177,60 | 175,90 | 177,00 | 0,28% | - |
| 19.12.2025 | 176,00 | 177,50 | 175,30 | 176,50 | 1,67% | 25,00 |
| 18.12.2025 | 173,00 | 173,80 | 173,00 | 173,60 | 0,00% | - |
| 17.12.2025 | 172,50 | 174,00 | 171,70 | 173,60 | 0,93% | - |
| 16.12.2025 | 172,60 | 173,10 | 171,00 | 172,00 | -0,29% | - |
| 15.12.2025 | 170,70 | 172,70 | 170,70 | 172,50 | 0,76% | - |
| 12.12.2025 | 170,00 | 171,40 | 170,00 | 171,20 | 0,71% | - |
| 11.12.2025 | 170,40 | 171,30 | 169,10 | 170,00 | -0,35% | - |
| 10.12.2025 | 170,50 | 171,60 | 170,40 | 170,60 | -0,52% | - |
| 09.12.2025 | 170,70 | 171,60 | 170,50 | 171,50 | 0,35% | - |
| 08.12.2025 | 170,50 | 172,10 | 170,50 | 170,90 | 0,18% | - |
| 05.12.2025 | 171,70 | 172,10 | 169,50 | 170,60 | -1,44% | - |
| 04.12.2025 | 172,70 | 173,30 | 171,80 | 173,10 | -0,35% | - |
| 03.12.2025 | 173,10 | 174,00 | 172,50 | 173,70 | 0,93% | - |
| 02.12.2025 | 173,10 | 174,30 | 172,10 | 172,10 | -0,29% | - |
| 01.12.2025 | 171,60 | 172,90 | 171,20 | 172,60 | 0,76% | - |
| 28.11.2025 | 170,50 | 171,50 | 170,10 | 171,30 | 0,41% | - |
| 27.11.2025 | 170,50 | 171,30 | 170,40 | 170,60 | 0,06% | - |
| 26.11.2025 | 171,20 | 171,50 | 169,60 | 170,50 | -0,06% | - |
| 25.11.2025 | 171,00 | 171,60 | 170,20 | 170,60 | 0,65% | - |
| 24.11.2025 | 170,20 | 170,60 | 168,60 | 169,50 | -0,59% | - |
| 21.11.2025 | 170,60 | 171,00 | 169,70 | 170,50 | 0,18% | - |
| 20.11.2025 | 168,60 | 170,70 | 168,50 | 170,20 | 0,95% | - |
| 19.11.2025 | 170,30 | 171,30 | 168,20 | 168,60 | -1,06% | - |
| 18.11.2025 | 170,40 | 171,60 | 169,70 | 170,40 | 0,35% | - |
| 17.11.2025 | 169,50 | 170,70 | 169,00 | 169,80 | 0,18% | - |
| 14.11.2025 | 171,20 | 171,20 | 168,40 | 169,50 | -1,45% | - |
| 13.11.2025 | 170,50 | 172,00 | 169,80 | 172,00 | 1,42% | - |
| 12.11.2025 | 168,60 | 169,80 | 168,20 | 169,60 | 0,71% | - |
| 11.11.2025 | 169,00 | 169,10 | 167,50 | 168,40 | -0,18% | - |
| 10.11.2025 | 170,40 | 170,60 | 168,50 | 168,70 | -0,76% | - |
| 07.11.2025 | 169,00 | 170,30 | 167,90 | 170,00 | 0,00% | - |
| 06.11.2025 | 168,90 | 170,00 | 167,70 | 170,00 | 0,47% | - |
| 05.11.2025 | 170,30 | 171,10 | 169,00 | 169,20 | -0,59% | - |
| 04.11.2025 | 170,20 | 171,60 | 168,80 | 170,20 | -0,06% | - |
| 03.11.2025 | 169,70 | 170,50 | 168,20 | 170,30 | 0,35% | - |