194,300€
0,10%
Echtzeit-Aktienkurs INTERSHOP HLDG NAM. SF 2
Bid:
Ask:
Aktienkurse zur INTERSHOP HLDG NAM. SF 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 192,60 | 194,50 | 191,50 | 192,40 | -0,88% | - |
| 01.06.2026 | 197,55 | 198,00 | 193,50 | 194,10 | -1,57% | 40,00 |
| 29.05.2026 | 194,00 | 198,10 | 192,00 | 197,20 | 2,34% | - |
| 28.05.2026 | 188,40 | 193,40 | 188,20 | 192,70 | 1,26% | - |
| 27.05.2026 | 189,50 | 190,60 | 189,50 | 190,30 | 0,00% | - |
| 26.05.2026 | 189,00 | 192,30 | 187,20 | 190,30 | 0,05% | - |
| 25.05.2026 | 193,10 | 193,30 | 189,70 | 190,20 | 0,32% | - |
| 22.05.2026 | 190,60 | 191,40 | 188,00 | 189,60 | -0,42% | - |
| 21.05.2026 | 190,50 | 192,50 | 189,20 | 190,40 | 0,69% | - |
| 20.05.2026 | 186,40 | 189,80 | 185,50 | 189,10 | 1,39% | - |
| 19.05.2026 | 185,30 | 187,80 | 183,80 | 186,50 | 0,70% | - |
| 18.05.2026 | 185,00 | 185,80 | 183,80 | 185,20 | -0,05% | - |
| 15.05.2026 | 185,20 | 186,00 | 184,50 | 185,30 | -0,64% | - |
| 14.05.2026 | 185,40 | 186,80 | 185,00 | 186,50 | 1,03% | - |
| 13.05.2026 | 186,70 | 187,00 | 184,00 | 184,60 | -1,02% | - |
| 12.05.2026 | 187,00 | 187,80 | 185,60 | 186,50 | -0,37% | - |
| 11.05.2026 | 187,60 | 188,00 | 186,60 | 187,20 | -0,11% | - |
| 08.05.2026 | 187,30 | 188,20 | 185,70 | 187,40 | 0,16% | - |
| 07.05.2026 | 186,50 | 187,70 | 185,20 | 187,10 | 0,48% | - |
| 06.05.2026 | 184,80 | 186,70 | 184,30 | 186,20 | 0,98% | - |
| 05.05.2026 | 182,80 | 186,20 | 182,50 | 184,40 | 0,11% | - |
| 04.05.2026 | 185,40 | 185,40 | 183,60 | 184,20 | -0,05% | - |
| 30.04.2026 | 181,60 | 184,70 | 181,60 | 184,30 | 1,26% | - |
| 29.04.2026 | 184,20 | 184,20 | 181,80 | 182,00 | -0,82% | - |
| 28.04.2026 | 183,00 | 184,60 | 182,20 | 183,50 | 0,27% | - |
| 27.04.2026 | 185,00 | 185,50 | 182,20 | 183,00 | -1,08% | - |
| 24.04.2026 | 187,60 | 187,60 | 184,90 | 185,00 | -0,80% | - |
| 23.04.2026 | 185,80 | 187,20 | 185,40 | 186,50 | -0,64% | - |
| 22.04.2026 | 186,60 | 187,70 | 185,80 | 187,70 | 0,54% | - |
| 21.04.2026 | 186,10 | 186,80 | 185,20 | 186,70 | 0,65% | - |
| 20.04.2026 | 184,30 | 185,70 | 184,20 | 185,50 | 0,76% | 35,00 |
| 17.04.2026 | 184,00 | 185,00 | 182,50 | 184,10 | 1,10% | - |
| 16.04.2026 | 183,80 | 183,80 | 181,70 | 182,10 | -0,82% | - |
| 15.04.2026 | 185,50 | 186,80 | 183,00 | 183,60 | -1,34% | - |
| 14.04.2026 | 185,60 | 186,50 | 184,70 | 186,10 | 0,11% | - |
| 13.04.2026 | 182,80 | 187,50 | 180,50 | 185,90 | 1,09% | 9,00 |
| 10.04.2026 | 180,50 | 184,40 | 180,40 | 183,90 | 1,55% | 13,00 |
| 09.04.2026 | 180,40 | 181,80 | 180,20 | 181,10 | 0,50% | - |
| 08.04.2026 | 184,60 | 184,90 | 178,40 | 180,20 | 0,11% | - |
| 07.04.2026 | 180,80 | 182,10 | 180,00 | 180,00 | 0,56% | - |
| 02.04.2026 | 178,00 | 180,20 | 176,60 | 179,00 | -3,14% | - |
| 01.04.2026 | 183,40 | 185,90 | 183,30 | 184,80 | 0,93% | - |
| 31.03.2026 | 184,00 | 184,10 | 182,60 | 183,10 | 0,38% | - |
| 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% | - |