1,975€
3,40%
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 | 2,04 | 1,90 | 1,91 | 0,00% | 2.929,00 |
| 16.05.2024 | 1,99 | 2,00 | 1,91 | 1,91 | -4,50% | 837,00 |
| 15.05.2024 | 1,90 | 2,00 | 1,90 | 2,00 | 5,82% | 527,00 |
| 14.05.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -5,03% | 657,00 |
| 13.05.2024 | 1,89 | 1,99 | 1,89 | 1,99 | 1,53% | 2.410,00 |
| 10.05.2024 | 1,93 | 1,96 | 1,92 | 1,96 | 0,00% | 3.324,00 |
| 09.05.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 1,55% | 101,00 |
| 08.05.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 0,00% | 1.563,00 |
| 07.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 4,00 |
| 06.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 352,00 |
| 03.05.2024 | 1,99 | 1,99 | 1,93 | 1,93 | -2,03% | 3.014,00 |
| 02.05.2024 | 1,98 | 2,00 | 1,92 | 1,97 | 3,68% | 5.659,00 |
| 30.04.2024 | 1,90 | 1,94 | 1,90 | 1,90 | -2,06% | 168,00 |
| 29.04.2024 | 1,88 | 2,04 | 1,88 | 1,94 | -2,02% | 1.771,00 |
| 26.04.2024 | 1,84 | 1,98 | 1,79 | 1,98 | 4,21% | 1.191,00 |
| 25.04.2024 | 1,92 | 1,92 | 1,80 | 1,90 | -5,00% | 5.816,00 |
| 24.04.2024 | 2,00 | 2,00 | 1,88 | 2,00 | 7,53% | 2.175,00 |
| 23.04.2024 | 1,99 | 1,99 | 1,86 | 1,86 | -2,11% | 789,00 |
| 22.04.2024 | 2,02 | 2,02 | 1,90 | 1,90 | 1,06% | 243,00 |
| 19.04.2024 | 1,98 | 1,98 | 1,88 | 1,88 | 2,17% | 1.235,00 |
| 18.04.2024 | 1,93 | 1,94 | 1,83 | 1,84 | -2,13% | 4.996,00 |
| 17.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | 2,00 |
| 16.04.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 2,19% | 179,00 |
| 15.04.2024 | 1,81 | 1,98 | 1,81 | 1,83 | 0,00% | 1.234,00 |
| 12.04.2024 | 1,94 | 1,99 | 1,83 | 1,83 | -4,19% | 2.119,00 |
| 11.04.2024 | 1,98 | 1,98 | 1,88 | 1,91 | 3,24% | 5.364,00 |
| 10.04.2024 | 2,06 | 2,06 | 1,81 | 1,85 | -11,90% | 1.530,00 |
| 09.04.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 6,60% | 10.327,00 |
| 08.04.2024 | 1,79 | 1,99 | 1,79 | 1,97 | 0,00% | 5.804,00 |
| 05.04.2024 | 1,94 | 1,97 | 1,87 | 1,97 | 6,49% | 3.360,00 |
| 04.04.2024 | 1,88 | 1,91 | 1,79 | 1,85 | -1,07% | 1.030,00 |
| 03.04.2024 | 1,65 | 1,87 | 1,63 | 1,87 | 14,72% | 739,00 |
| 02.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | 2.739,00 |
| 28.03.2024 | 1,63 | 1,68 | 1,63 | 1,63 | 0,00% | 555,00 |
| 27.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,93% | 41,00 |
| 26.03.2024 | 1,56 | 1,68 | 1,56 | 1,61 | -0,31% | 2.421,00 |
| 25.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -6,92% | 453,00 |
| 22.03.2024 | 1,56 | 1,74 | 1,56 | 1,74 | 7,43% | 512,00 |
| 21.03.2024 | 1,73 | 1,73 | 1,62 | 1,62 | 0,31% | 221,00 |
| 20.03.2024 | 1,64 | 1,74 | 1,61 | 1,61 | -8,78% | 555,00 |
| 19.03.2024 | 1,53 | 1,77 | 1,53 | 1,77 | 12,42% | 1.563,00 |
| 18.03.2024 | 1,48 | 1,59 | 1,48 | 1,57 | 2,95% | 719,00 |
| 15.03.2024 | 1,51 | 1,53 | 1,49 | 1,53 | 0,99% | 3.434,00 |
| 14.03.2024 | 1,53 | 1,53 | 1,51 | 1,51 | 0,00% | 80,00 |
| 13.03.2024 | 1,60 | 1,60 | 1,51 | 1,51 | 0,00% | 1.586,00 |
| 12.03.2024 | 1,53 | 1,59 | 1,51 | 1,51 | -5,63% | 2.137,00 |
| 11.03.2024 | 1,51 | 1,60 | 1,51 | 1,60 | 2,56% | 1.352,00 |
| 08.03.2024 | 1,51 | 1,57 | 1,51 | 1,56 | 2,97% | 1.499,00 |
| 07.03.2024 | 1,53 | 1,53 | 1,50 | 1,52 | 3,41% | 6.790,00 |
| 06.03.2024 | 1,45 | 1,59 | 1,45 | 1,47 | -2,98% | 708,00 |
| 05.03.2024 | 1,58 | 1,58 | 1,51 | 1,51 | 0,33% | 1.866,00 |
| 04.03.2024 | 1,64 | 1,64 | 1,50 | 1,51 | 3,79% | 5.965,00 |
| 01.03.2024 | 1,50 | 1,60 | 1,45 | 1,45 | -9,09% | 4.250,00 |
| 29.02.2024 | 1,61 | 1,61 | 1,55 | 1,60 | 1,59% | 2.270,00 |
| 28.02.2024 | 1,70 | 1,70 | 1,57 | 1,57 | -1,26% | 403,00 |
| 27.02.2024 | 1,63 | 1,75 | 1,59 | 1,59 | 0,63% | 2.538,00 |
| 26.02.2024 | 1,61 | 1,73 | 1,58 | 1,58 | -6,78% | 2.183,00 |
| 23.02.2024 | 1,59 | 1,70 | 1,59 | 1,70 | 6,94% | 749,00 |
| 22.02.2024 | 1,72 | 1,72 | 1,59 | 1,59 | -8,38% | 2.467,00 |
| 21.02.2024 | 1,76 | 1,86 | 1,72 | 1,73 | 2,37% | 1.273,00 |
| 20.02.2024 | 1,67 | 1,69 | 1,67 | 1,69 | -5,06% | 34,00 |
| 19.02.2024 | 1,57 | 1,78 | 1,57 | 1,78 | 13,74% | 6.098,00 |
| 16.02.2024 | 1,62 | 1,75 | 1,57 | 1,57 | -11,08% | 2.270,00 |
| 15.02.2024 | 1,83 | 1,83 | 1,58 | 1,76 | -0,56% | 20.594,00 |
| 14.02.2024 | 1,83 | 1,89 | 1,45 | 1,77 | -3,01% | 14.524,00 |
| 13.02.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -1,35% | 1.071,00 |
| 12.02.2024 | 1,89 | 1,90 | 1,85 | 1,85 | -1,86% | 7.810,00 |
| 09.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 177,00 |
| 08.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 1.186,00 |
| 07.02.2024 | 1,89 | 1,94 | 1,89 | 1,89 | 0,00% | 675,00 |
| 06.02.2024 | 1,90 | 1,90 | 1,88 | 1,89 | 0,00% | 3.107,00 |
| 05.02.2024 | 1,89 | 1,94 | 1,89 | 1,89 | 0,00% | 2.044,00 |
| 02.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 25,00 |
| 01.02.2024 | 1,76 | 1,89 | 1,76 | 1,89 | -1,57% | 8.969,00 |
| 31.01.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 1,59% | 364,00 |
| 30.01.2024 | 1,91 | 1,91 | 1,89 | 1,89 | 0,00% | 1.420,00 |
| 29.01.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 0,00% | 613,00 |
| 26.01.2024 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | 47,00 |
| 25.01.2024 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | 2,00 |
| 24.01.2024 | 1,95 | 1,99 | 1,89 | 1,89 | -3,08% | 2.310,00 |
| 23.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,18% | 1,00 |
| 22.01.2024 | 1,89 | 1,96 | 1,89 | 1,89 | -0,79% | 1.504,00 |
| 19.01.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -2,56% | 5.490,00 |
| 18.01.2024 | 2,00 | 2,00 | 1,95 | 1,95 | -0,51% | 10.986,00 |
| 17.01.2024 | 2,03 | 2,03 | 1,96 | 1,96 | 0,51% | 2.479,00 |
| 16.01.2024 | 1,97 | 2,06 | 1,95 | 1,95 | -2,50% | 1.006,00 |
| 15.01.2024 | 1,95 | 2,09 | 1,95 | 2,00 | -0,99% | 905,00 |
| 12.01.2024 | 1,95 | 2,04 | 1,95 | 2,02 | 1,76% | 1.435,00 |
| 11.01.2024 | 2,10 | 2,04 | 2,00 | 1,99 | -3,17% | 436,00 |
| 10.01.2024 | 2,10 | 2,10 | 2,00 | 2,05 | -2,38% | 856,00 |
| 09.01.2024 | 2,09 | 2,11 | 2,09 | 2,10 | 2,44% | 2.173,00 |
| 08.01.2024 | 1,94 | 2,05 | 1,94 | 2,05 | 5,67% | 1.014,00 |
| 05.01.2024 | 1,97 | 1,97 | 1,94 | 1,94 | -3,96% | 1.131,00 |
| 04.01.2024 | 2,12 | 2,12 | 2,02 | 2,02 | 5,48% | 1.003,00 |
| 03.01.2024 | 1,96 | 2,14 | 1,90 | 1,92 | -0,78% | 10.209,00 |
| 02.01.2024 | 2,06 | 2,13 | 1,93 | 1,93 | -2,03% | 3.302,00 |
| 29.12.2023 | 2,06 | 2,10 | 1,97 | 1,97 | -6,19% | 3.469,00 |
| 28.12.2023 | 2,09 | 2,22 | 2,02 | 2,10 | 0,48% | 20.398,00 |
| 27.12.2023 | 1,97 | 2,09 | 1,96 | 2,09 | 6,36% | 15.615,00 |
| 22.12.2023 | 2,00 | 2,00 | 1,90 | 1,97 | -3,20% | 7.260,00 |