163,700€
0,55%
Echtzeit-Aktienkurs Intershop Holding AG
Bid:
Ask:
Aktienkurse zur Intershop Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 163,80 | 163,80 | 163,00 | 163,50 | 0,43% | - |
| 01.10.2026 | 163,70 | 163,80 | 159,60 | 162,80 | -2,28% | - |
| 30.09.2026 | 166,80 | 167,20 | 165,20 | 166,60 | -1,01% | - |
| 29.09.2026 | 169,00 | 169,50 | 167,20 | 168,30 | 0,18% | - |
| 28.09.2026 | 168,40 | 171,00 | 168,00 | 168,00 | -1,47% | - |
| 25.09.2026 | 170,60 | 172,30 | 169,60 | 170,50 | 0,47% | - |
| 24.09.2026 | 169,60 | 171,60 | 169,50 | 169,70 | -0,29% | - |
| 23.09.2026 | 171,50 | 171,80 | 168,70 | 170,20 | -0,99% | - |
| 22.09.2026 | 170,90 | 172,80 | 169,60 | 171,90 | 0,35% | - |
| 21.09.2026 | 171,90 | 172,20 | 169,90 | 171,30 | 0,76% | - |
| 18.09.2026 | 169,50 | 171,20 | 167,70 | 170,00 | 0,47% | - |
| 17.09.2026 | 170,10 | 170,90 | 168,40 | 169,20 | 0,06% | - |
| 16.09.2026 | 169,00 | 169,30 | 167,70 | 169,10 | 0,30% | - |
| 15.09.2026 | 167,00 | 169,30 | 166,80 | 168,60 | 1,44% | - |
| 14.09.2026 | 166,20 | 166,40 | 166,20 | 166,20 | -1,19% | - |
| 11.09.2026 | 169,10 | 169,40 | 167,80 | 168,20 | 1,14% | - |
| 10.09.2026 | 168,00 | 168,10 | 166,10 | 166,30 | -1,07% | - |
| 09.09.2026 | 170,30 | 170,50 | 168,10 | 168,10 | -0,83% | - |
| 08.09.2026 | 169,20 | 170,20 | 168,90 | 169,50 | 0,00% | - |
| 04.09.2026 | 169,80 | 170,30 | 168,80 | 169,50 | -0,18% | - |
| 03.09.2026 | 168,50 | 170,30 | 168,00 | 169,80 | 0,77% | - |
| 02.09.2026 | 168,50 | 168,50 | 168,30 | 168,50 | -0,47% | - |
| 01.09.2026 | 169,60 | 169,80 | 168,80 | 169,30 | -0,88% | - |
| 31.08.2026 | 171,00 | 173,80 | 170,80 | 170,80 | -0,47% | - |
| 28.08.2026 | 172,60 | 172,60 | 170,30 | 171,60 | -0,23% | - |
| 27.08.2026 | 171,10 | 172,30 | 168,30 | 172,00 | 0,70% | - |
| 26.08.2026 | 173,50 | 173,50 | 168,30 | 170,80 | -0,81% | - |
| 25.08.2026 | 173,30 | 175,30 | 172,20 | 172,20 | -0,63% | - |
| 24.08.2026 | 173,40 | 175,00 | 173,30 | 173,30 | -0,52% | - |
| 21.08.2026 | 173,80 | 174,80 | 173,10 | 174,20 | 0,23% | - |
| 20.08.2026 | 172,50 | 176,30 | 171,80 | 173,80 | 1,16% | - |
| 19.08.2026 | 172,90 | 173,50 | 171,10 | 171,80 | -1,32% | - |
| 18.08.2026 | 174,30 | 176,30 | 173,50 | 174,10 | -0,97% | - |
| 17.08.2026 | 177,00 | 179,10 | 175,80 | 175,80 | -1,01% | - |
| 14.08.2026 | 178,00 | 178,50 | 177,30 | 177,60 | -0,56% | - |
| 13.08.2026 | 178,80 | 179,50 | 177,80 | 178,60 | 0,34% | - |
| 12.08.2026 | 178,30 | 179,50 | 178,00 | 178,00 | -0,56% | - |
| 11.08.2026 | 179,80 | 179,80 | 178,50 | 179,00 | 0,00% | - |
| 10.08.2026 | 180,70 | 181,10 | 178,60 | 179,00 | -1,16% | - |
| 07.08.2026 | 180,50 | 181,10 | 180,50 | 181,10 | 0,61% | - |
| 05.08.2026 | 180,60 | 180,60 | 180,00 | 180,00 | -0,33% | - |
| 04.08.2026 | 182,60 | 182,60 | 180,00 | 180,60 | -0,33% | - |
| 03.08.2026 | 188,70 | 189,00 | 178,60 | 181,20 | -2,74% | - |
| 31.07.2026 | 190,30 | 191,80 | 185,30 | 186,30 | -1,74% | - |
| 30.07.2026 | 188,50 | 191,30 | 188,00 | 189,60 | 0,58% | - |
| 29.07.2026 | 187,80 | 189,10 | 187,10 | 188,50 | 0,53% | - |
| 28.07.2026 | 186,70 | 187,80 | 186,40 | 187,50 | -0,32% | - |
| 27.07.2026 | 191,20 | 191,20 | 186,60 | 188,10 | -0,27% | - |
| 24.07.2026 | 190,00 | 190,30 | 187,80 | 188,60 | -0,53% | - |
| 23.07.2026 | 189,80 | 192,10 | 189,10 | 189,60 | -1,25% | - |
| 22.07.2026 | 190,60 | 193,30 | 190,60 | 192,00 | 0,00% | - |
| 21.07.2026 | 195,90 | 195,90 | 191,30 | 192,00 | -0,57% | - |
| 20.07.2026 | 194,40 | 194,80 | 193,10 | 193,10 | -0,77% | - |
| 17.07.2026 | 188,80 | 195,00 | 188,80 | 194,60 | 2,10% | - |
| 16.07.2026 | 190,30 | 192,30 | 189,30 | 190,60 | 0,00% | - |
| 15.07.2026 | 190,50 | 191,00 | 188,80 | 190,60 | 1,60% | - |
| 14.07.2026 | 189,00 | 189,50 | 187,60 | 187,60 | -1,05% | - |
| 13.07.2026 | 186,20 | 190,00 | 185,90 | 189,60 | 0,42% | - |
| 10.07.2026 | 189,70 | 191,30 | 187,60 | 188,80 | -0,32% | - |
| 09.07.2026 | 187,90 | 190,50 | 186,50 | 189,40 | 1,45% | - |
| 08.07.2026 | 186,40 | 187,50 | 184,60 | 186,70 | -0,90% | - |
| 07.07.2026 | 189,00 | 189,10 | 187,80 | 188,40 | -0,58% | - |
| 06.07.2026 | 190,00 | 191,80 | 188,40 | 189,50 | -0,26% | - |
| 03.07.2026 | 190,50 | 191,10 | 188,20 | 190,00 | 0,16% | - |
| 02.07.2026 | 189,00 | 190,60 | 188,80 | 189,70 | 0,90% | - |
| 01.07.2026 | 188,00 | 188,00 | 186,20 | 188,00 | 0,53% | - |
| 30.06.2026 | 188,10 | 188,40 | 186,90 | 187,00 | -0,21% | - |
| 29.06.2026 | 191,40 | 191,40 | 186,70 | 187,40 | -0,16% | - |
| 26.06.2026 | 188,50 | 188,70 | 187,00 | 187,70 | -0,21% | - |
| 25.06.2026 | 189,60 | 190,90 | 188,10 | 188,10 | -1,78% | - |
| 24.06.2026 | 191,30 | 192,20 | 190,20 | 191,50 | 0,52% | - |
| 23.06.2026 | 186,50 | 190,50 | 186,20 | 190,50 | 0,63% | - |
| 22.06.2026 | 189,30 | 189,70 | 187,30 | 189,30 | -0,26% | - |
| 19.06.2026 | 189,80 | 191,50 | 188,60 | 189,80 | -0,84% | - |
| 18.06.2026 | 194,50 | 194,50 | 190,40 | 191,40 | -0,98% | - |
| 17.06.2026 | 196,60 | 197,00 | 192,20 | 193,30 | -0,87% | - |
| 16.06.2026 | 195,80 | 195,80 | 194,50 | 195,00 | 0,15% | - |
| 15.06.2026 | 195,50 | 198,00 | 194,20 | 194,70 | -0,51% | - |
| 12.06.2026 | 193,00 | 196,00 | 192,40 | 195,70 | 0,72% | - |
| 11.06.2026 | 193,60 | 194,30 | 193,50 | 194,30 | 0,83% | - |
| 10.06.2026 | 191,50 | 193,70 | 191,00 | 192,70 | 0,05% | - |
| 09.06.2026 | 193,00 | 194,00 | 192,30 | 192,60 | -0,41% | - |
| 08.06.2026 | 191,40 | 194,20 | 191,30 | 193,40 | 0,42% | - |
| 05.06.2026 | 190,90 | 193,50 | 190,90 | 192,60 | -0,16% | - |
| 04.06.2026 | 191,50 | 192,90 | 191,20 | 192,90 | 0,42% | - |
| 03.06.2026 | 193,40 | 193,90 | 191,60 | 192,10 | -0,16% | - |
| 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% | - |