1,980€
4,21%
Echtzeit-Aktienkurs INTERSHOP COMM. INH O.N.
Bid:
Ask:
Aktienkurse zur INTERSHOP COMM. INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 16.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 15.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 14.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | 4,00 |
| 13.05.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 0,00% | 1,00 |
| 10.05.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 1,58% | 18,00 |
| 09.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 08.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 07.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 06.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 03.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 02.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 30.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 29.04.2024 | 1,88 | 1,94 | 1,88 | 1,94 | 4,86% | 16,00 |
| 26.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,50% | - |
| 25.04.2024 | 1,87 | 2,00 | 1,78 | 2,00 | 7,53% | 305,00 |
| 24.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 23.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 22.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,62% | - |
| 19.04.2024 | 1,84 | 1,95 | 1,84 | 1,95 | 2,09% | 194,00 |
| 18.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 4,37% | - |
| 17.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 16.04.2024 | 1,83 | 1,88 | 1,83 | 1,88 | 3,87% | 2,00 |
| 15.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 12.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 11.04.2024 | 1,96 | 1,96 | 1,87 | 1,87 | -4,59% | 1,00 |
| 10.04.2024 | 2,06 | 2,06 | 1,96 | 1,96 | -9,26% | 1,00 |
| 09.04.2024 | 1,89 | 2,16 | 1,89 | 2,16 | 20,67% | 352,00 |
| 08.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 05.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 04.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 6,13% | - |
| 03.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 02.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 28.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 27.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 4,50% | 2,00 |
| 26.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 25.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,42% | - |
| 21.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,58% | - |
| 20.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,59% | - |
| 19.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 18.03.2024 | 1,48 | 1,54 | 1,48 | 1,54 | 6,57% | 200,00 |
| 15.03.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -5,56% | 12,00 |
| 14.03.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,32% | 2,00 |
| 13.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 7,00 |
| 12.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 11.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,78% | - |
| 08.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 07.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,03% | - |
| 06.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -7,94% | - |
| 05.03.2024 | 1,45 | 1,58 | 1,45 | 1,58 | 0,00% | 639,00 |
| 04.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 7,14% | - |
| 01.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -7,26% | - |
| 29.02.2024 | 1,57 | 1,61 | 1,57 | 1,59 | -0,31% | 4.083,00 |
| 28.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 27.02.2024 | 1,57 | 1,63 | 1,57 | 1,62 | 2,21% | 176,00 |
| 26.02.2024 | 1,72 | 1,72 | 1,59 | 1,59 | -9,69% | 360,00 |
| 23.02.2024 | 1,55 | 1,76 | 1,55 | 1,76 | 2,33% | 450,00 |
| 22.02.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 1,48% | 9,00 |
| 21.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,74% | - |
| 20.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,11% | - |
| 19.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 16.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -8,16% | - |
| 15.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 8,20% | - |
| 14.02.2024 | 1,83 | 1,83 | 1,59 | 1,59 | -14,56% | 2,00 |
| 13.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,27% | - |
| 12.02.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -1,06% | 50,00 |
| 09.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,27% | - |
| 08.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | 33,00 |
| 07.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,27% | - |
| 06.02.2024 | 1,88 | 1,89 | 1,88 | 1,89 | 0,00% | 1,00 |
| 05.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 02.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 01.02.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 0,00% | 13,00 |
| 31.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,31% | - |
| 30.01.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 1,33% | 31,00 |
| 29.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 26.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 25.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 24.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 23.01.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 0,26% | 1,00 |
| 22.01.2024 | 1,89 | 1,94 | 1,89 | 1,94 | -0,26% | 153,00 |
| 19.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 18.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,26% | - |
| 17.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 16.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 15.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 12.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 11.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 10.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 09.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 08.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 05.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,30% | - |
| 04.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 03.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -5,50% | - |
| 02.01.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -2,91% | 154,00 |
| 29.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 28.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 27.12.2023 | 1,96 | 1,96 | 1,96 | 1,96 | 6,52% | - |
| 22.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -6,60% | - |