173,400€
0,81%
Echtzeit-Aktienkurs Intershop Holding AG
Bid:
Ask:
Aktienkurse zur Intershop Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 172,50 | 173,10 | 171,70 | 172,20 | 0,12% | - |
| 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% | - |
| 31.10.2025 | 169,80 | 170,60 | 169,10 | 169,70 | 0,24% | - |
| 30.10.2025 | 170,00 | 170,90 | 168,70 | 169,30 | -0,99% | - |
| 29.10.2025 | 170,50 | 171,00 | 169,70 | 171,00 | 0,65% | - |
| 28.10.2025 | 171,80 | 172,30 | 169,20 | 169,90 | -0,93% | - |
| 27.10.2025 | 173,50 | 173,50 | 171,40 | 171,50 | -0,92% | - |
| 24.10.2025 | 175,20 | 175,20 | 171,70 | 173,10 | -0,80% | - |
| 23.10.2025 | 174,00 | 175,30 | 174,00 | 174,50 | 0,35% | - |
| 22.10.2025 | 172,00 | 174,60 | 171,30 | 173,90 | 1,10% | - |
| 21.10.2025 | 170,90 | 172,60 | 170,80 | 172,00 | 0,58% | - |
| 20.10.2025 | 170,70 | 172,00 | 169,10 | 171,00 | 0,65% | - |
| 17.10.2025 | 170,60 | 172,00 | 169,50 | 169,90 | 0,35% | - |
| 16.10.2025 | 170,00 | 170,20 | 168,30 | 169,30 | 0,71% | 15,00 |
| 15.10.2025 | 170,20 | 170,20 | 167,70 | 168,10 | -0,30% | - |
| 14.10.2025 | 167,90 | 169,10 | 167,70 | 168,60 | 0,42% | - |
| 13.10.2025 | 169,60 | 169,60 | 167,80 | 167,90 | -0,24% | 25,00 |
| 10.10.2025 | 166,10 | 168,50 | 165,90 | 168,30 | -0,06% | - |
| 09.10.2025 | 168,10 | 168,90 | 167,70 | 168,40 | 0,36% | - |
| 08.10.2025 | 169,20 | 169,20 | 167,10 | 167,80 | -1,00% | - |
| 07.10.2025 | 168,80 | 170,40 | 168,50 | 169,50 | 0,71% | 30,00 |
| 06.10.2025 | 167,10 | 169,40 | 167,10 | 168,30 | 0,66% | - |
| 03.10.2025 | 166,10 | 167,30 | 165,90 | 167,20 | 0,97% | - |
| 02.10.2025 | 167,00 | 167,50 | 165,10 | 165,60 | -0,84% | - |
| 01.10.2025 | 167,60 | 168,80 | 166,40 | 167,00 | -0,30% | - |
| 30.09.2025 | 166,50 | 167,50 | 166,20 | 167,50 | 0,54% | - |
| 29.09.2025 | 167,20 | 167,40 | 165,50 | 166,60 | -0,24% | - |
| 26.09.2025 | 165,50 | 167,00 | 165,10 | 167,00 | 1,52% | 25,00 |
| 25.09.2025 | 166,90 | 167,80 | 164,50 | 164,50 | -1,67% | - |
| 24.09.2025 | 168,20 | 168,20 | 166,30 | 167,30 | 0,00% | - |
| 23.09.2025 | 168,00 | 168,20 | 167,10 | 167,30 | -0,06% | - |
| 22.09.2025 | 166,80 | 167,70 | 166,20 | 167,40 | 1,33% | - |
| 19.09.2025 | 166,00 | 166,10 | 165,00 | 165,20 | -0,48% | - |
| 18.09.2025 | 166,00 | 166,50 | 165,00 | 166,00 | 0,61% | - |
| 17.09.2025 | 165,00 | 166,30 | 164,00 | 165,00 | 0,00% | - |
| 16.09.2025 | 166,00 | 166,20 | 163,70 | 165,00 | 0,00% | - |
| 15.09.2025 | 166,00 | 167,00 | 164,60 | 165,00 | -0,36% | - |
| 12.09.2025 | 165,00 | 165,70 | 164,50 | 165,60 | 0,24% | - |
| 11.09.2025 | 163,40 | 165,90 | 163,40 | 165,20 | 0,18% | - |
| 10.09.2025 | 165,20 | 165,70 | 164,50 | 164,90 | 0,37% | - |
| 09.09.2025 | 164,80 | 164,90 | 163,70 | 164,30 | 0,18% | - |
| 08.09.2025 | 165,00 | 165,00 | 163,90 | 164,00 | 0,00% | - |
| 05.09.2025 | 164,20 | 165,00 | 163,20 | 164,00 | -0,06% | - |
| 04.09.2025 | 163,20 | 165,00 | 163,00 | 164,10 | 0,67% | - |
| 03.09.2025 | 162,80 | 164,00 | 162,00 | 163,00 | 0,00% | - |
| 02.09.2025 | 164,60 | 164,80 | 162,00 | 163,00 | -1,21% | 15,00 |
| 01.09.2025 | 165,00 | 165,10 | 163,70 | 165,00 | 0,00% | - |
| 29.08.2025 | 164,30 | 165,80 | 164,00 | 165,00 | 0,24% | 75,00 |
| 28.08.2025 | 165,00 | 165,40 | 162,70 | 164,60 | 0,37% | 21,00 |
| 27.08.2025 | 165,00 | 165,70 | 164,00 | 164,00 | -0,61% | - |
| 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% | - |