165,100€
0,67%
Echtzeit-Aktienkurs Intershop Holding AG
Bid:
Ask:
Aktienkurse zur Intershop Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 163,60 | 165,30 | 162,70 | 165,00 | 0,61% | - |
| 25.08.2025 | 164,30 | 164,50 | 162,90 | 164,00 | -0,30% | - |
| 22.08.2025 | 165,50 | 165,50 | 162,90 | 164,50 | -0,24% | - |
| 21.08.2025 | 164,40 | 165,20 | 164,30 | 164,90 | 0,24% | - |
| 20.08.2025 | 161,70 | 165,20 | 161,20 | 164,50 | 1,73% | - |
| 19.08.2025 | 160,80 | 162,40 | 160,50 | 161,70 | 0,56% | - |
| 18.08.2025 | 159,70 | 161,80 | 159,50 | 160,80 | 0,82% | - |
| 15.08.2025 | 161,70 | 161,70 | 159,30 | 159,50 | -1,18% | - |
| 14.08.2025 | 159,30 | 162,00 | 159,30 | 161,40 | 1,19% | - |
| 13.08.2025 | 159,80 | 161,50 | 159,50 | 159,50 | -0,13% | - |
| 12.08.2025 | 160,70 | 162,10 | 159,50 | 159,70 | -0,50% | - |
| 11.08.2025 | 161,50 | 162,00 | 160,20 | 160,50 | -0,62% | 25,00 |
| 08.08.2025 | 162,50 | 162,50 | 160,60 | 161,50 | -0,62% | - |
| 07.08.2025 | 163,90 | 165,60 | 162,30 | 162,50 | -0,91% | - |
| 06.08.2025 | 162,90 | 164,80 | 162,20 | 164,00 | 0,55% | - |
| 05.08.2025 | 164,90 | 165,30 | 162,00 | 163,10 | -0,85% | - |
| 04.08.2025 | 160,70 | 164,70 | 160,40 | 164,50 | 1,86% | 50,00 |
| 01.08.2025 | 162,50 | 163,60 | 159,50 | 161,50 | -1,22% | - |
| 31.07.2025 | 162,90 | 164,40 | 162,50 | 163,50 | 0,49% | - |
| 30.07.2025 | 161,70 | 163,90 | 161,50 | 162,70 | 0,62% | 40,00 |
| 29.07.2025 | 160,90 | 162,10 | 159,80 | 161,70 | 1,00% | - |
| 28.07.2025 | 160,30 | 160,90 | 159,00 | 160,10 | 0,69% | - |
| 25.07.2025 | 158,00 | 159,30 | 157,00 | 159,00 | 0,63% | - |
| 24.07.2025 | 158,70 | 159,30 | 156,50 | 158,00 | -0,38% | 15,00 |
| 23.07.2025 | 159,40 | 162,50 | 158,00 | 158,60 | -0,06% | - |
| 22.07.2025 | 155,80 | 158,70 | 155,80 | 158,70 | 1,73% | 25,00 |
| 21.07.2025 | 155,50 | 157,00 | 155,20 | 156,00 | 0,45% | - |
| 18.07.2025 | 155,70 | 155,90 | 154,00 | 155,30 | -0,13% | - |
| 17.07.2025 | 153,30 | 155,50 | 153,00 | 155,50 | 1,44% | - |
| 16.07.2025 | 153,10 | 154,40 | 153,10 | 153,30 | -0,39% | 100,00 |
| 15.07.2025 | 157,00 | 157,00 | 153,50 | 153,90 | 0,85% | 33,00 |
| 14.07.2025 | 150,50 | 152,80 | 150,50 | 152,60 | 1,06% | - |
| 11.07.2025 | 150,30 | 151,30 | 150,30 | 151,00 | 0,07% | - |
| 10.07.2025 | 149,40 | 150,90 | 149,20 | 150,90 | 0,73% | - |
| 09.07.2025 | 148,50 | 151,30 | 148,00 | 149,80 | 0,94% | - |
| 08.07.2025 | 148,00 | 149,00 | 146,90 | 148,40 | -0,07% | 20,00 |
| 07.07.2025 | 149,50 | 150,10 | 147,70 | 148,50 | -0,87% | - |
| 04.07.2025 | 150,30 | 151,60 | 148,70 | 149,80 | -0,13% | - |
| 03.07.2025 | 151,70 | 152,70 | 150,00 | 150,00 | -0,92% | - |
| 02.07.2025 | 152,60 | 153,60 | 151,00 | 151,40 | -0,85% | - |
| 01.07.2025 | 152,10 | 153,90 | 151,40 | 152,70 | 0,39% | - |
| 30.06.2025 | 148,70 | 153,00 | 148,70 | 152,10 | 2,36% | - |
| 27.06.2025 | 148,50 | 149,50 | 148,00 | 148,60 | 0,13% | - |
| 26.06.2025 | 148,20 | 150,00 | 147,80 | 148,40 | -0,07% | - |
| 25.06.2025 | 148,50 | 150,60 | 147,90 | 148,50 | 0,00% | - |
| 24.06.2025 | 149,50 | 150,00 | 148,50 | 148,50 | -0,13% | - |
| 23.06.2025 | 149,00 | 150,30 | 148,30 | 148,70 | -0,27% | - |
| 20.06.2025 | 148,90 | 150,70 | 148,00 | 149,10 | 0,54% | 20,00 |
| 19.06.2025 | 148,00 | 148,60 | 146,00 | 148,30 | 0,20% | - |
| 18.06.2025 | 146,70 | 148,30 | 145,30 | 148,00 | 1,02% | - |
| 17.06.2025 | 144,90 | 146,50 | 144,30 | 146,50 | 0,96% | - |
| 16.06.2025 | 145,70 | 146,00 | 144,60 | 145,10 | -0,27% | - |
| 13.06.2025 | 143,50 | 146,50 | 143,30 | 145,50 | 0,62% | - |
| 12.06.2025 | 145,30 | 146,00 | 144,20 | 144,60 | -0,62% | - |
| 11.06.2025 | 145,30 | 146,50 | 144,90 | 145,50 | 0,14% | - |
| 10.06.2025 | 146,00 | 146,50 | 144,20 | 145,30 | -0,41% | - |
| 09.06.2025 | 146,50 | 146,50 | 145,50 | 145,90 | -0,41% | - |
| 06.06.2025 | 145,70 | 146,80 | 145,00 | 146,50 | 0,69% | - |
| 05.06.2025 | 146,50 | 146,60 | 144,30 | 145,50 | -1,02% | - |
| 04.06.2025 | 147,00 | 147,10 | 146,50 | 147,00 | 0,00% | - |
| 03.06.2025 | 148,00 | 148,70 | 146,50 | 147,00 | -0,68% | - |
| 02.06.2025 | 149,00 | 149,50 | 147,90 | 148,00 | -1,46% | - |
| 30.05.2025 | 151,00 | 152,90 | 149,90 | 150,20 | -0,53% | - |
| 29.05.2025 | 151,60 | 153,40 | 150,50 | 151,00 | 0,00% | - |
| 28.05.2025 | 151,40 | 152,80 | 150,50 | 151,00 | -0,33% | - |
| 27.05.2025 | 151,50 | 152,30 | 151,00 | 151,50 | 0,00% | - |
| 26.05.2025 | 152,70 | 153,00 | 151,50 | 151,50 | 0,00% | - |
| 23.05.2025 | 151,00 | 155,30 | 151,00 | 151,50 | 0,33% | - |
| 22.05.2025 | 151,50 | 152,00 | 150,80 | 151,00 | -0,33% | - |
| 21.05.2025 | 151,40 | 152,00 | 150,70 | 151,50 | 0,07% | - |
| 20.05.2025 | 150,30 | 151,50 | 149,70 | 151,40 | 0,60% | - |
| 19.05.2025 | 151,70 | 155,90 | 148,20 | 150,50 | -0,99% | - |
| 16.05.2025 | 148,90 | 152,00 | 147,40 | 152,00 | 2,15% | - |
| 15.05.2025 | 146,30 | 149,40 | 145,60 | 148,80 | 1,57% | - |
| 14.05.2025 | 145,80 | 147,70 | 144,90 | 146,50 | 0,55% | - |
| 13.05.2025 | 145,80 | 147,30 | 145,30 | 145,70 | -0,21% | - |
| 12.05.2025 | 147,30 | 147,30 | 144,70 | 146,00 | -0,34% | - |
| 09.05.2025 | 146,50 | 147,50 | 146,00 | 146,50 | 0,14% | - |
| 08.05.2025 | 147,20 | 148,70 | 145,30 | 146,30 | -0,48% | - |
| 07.05.2025 | 146,20 | 147,00 | 144,80 | 147,00 | 0,73% | - |
| 06.05.2025 | 144,28 | 146,00 | 143,74 | 145,94 | 1,04% | - |