1,910€
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,97 | 2,04 | 1,97 | 1,98 | 0,00% | - |
| 16.05.2024 | 1,95 | 2,00 | 1,95 | 1,98 | 0,00% | - |
| 15.05.2024 | 1,94 | 2,00 | 1,94 | 1,98 | 2,06% | 18.500,00 |
| 14.05.2024 | 1,94 | 2,00 | 1,91 | 1,94 | -0,51% | 1.742,00 |
| 13.05.2024 | 1,93 | 2,00 | 1,93 | 1,95 | 1,30% | 14.319,00 |
| 10.05.2024 | 1,93 | 1,99 | 1,93 | 1,93 | 0,00% | - |
| 09.05.2024 | 1,95 | 1,96 | 1,93 | 1,93 | -1,03% | - |
| 08.05.2024 | 1,93 | 1,96 | 1,93 | 1,95 | 0,78% | - |
| 07.05.2024 | 1,93 | 1,96 | 1,93 | 1,93 | -0,52% | - |
| 06.05.2024 | 1,93 | 1,96 | 1,93 | 1,94 | 0,26% | - |
| 03.05.2024 | 1,92 | 2,00 | 1,91 | 1,94 | -0,26% | - |
| 02.05.2024 | 1,94 | 2,03 | 1,94 | 1,94 | -0,77% | 8.700,00 |
| 30.04.2024 | 1,97 | 2,00 | 1,95 | 1,96 | -2,01% | - |
| 29.04.2024 | 1,96 | 2,00 | 1,96 | 2,00 | 1,01% | - |
| 26.04.2024 | 1,94 | 2,00 | 1,93 | 1,98 | -0,50% | 56,00 |
| 25.04.2024 | 1,93 | 1,99 | 1,83 | 1,99 | 2,06% | 600,00 |
| 24.04.2024 | 1,92 | 1,95 | 1,88 | 1,95 | 4,01% | 1.485,00 |
| 23.04.2024 | 1,93 | 1,96 | 1,86 | 1,87 | -4,35% | 210,00 |
| 22.04.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 1,56% | - |
| 19.04.2024 | 1,91 | 1,96 | 1,91 | 1,93 | 2,12% | 16.950,00 |
| 18.04.2024 | 1,95 | 2,00 | 1,88 | 1,89 | -3,33% | - |
| 17.04.2024 | 1,91 | 1,97 | 1,91 | 1,95 | 1,30% | 43,00 |
| 16.04.2024 | 1,91 | 1,94 | 1,90 | 1,93 | 0,52% | 4.650,00 |
| 15.04.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 1,59% | 48,00 |
| 12.04.2024 | 1,92 | 1,95 | 1,87 | 1,89 | 0,00% | - |
| 11.04.2024 | 2,01 | 2,01 | 1,86 | 1,89 | -5,99% | 78,00 |
| 10.04.2024 | 2,14 | 2,14 | 1,83 | 2,01 | -3,61% | 25.000,00 |
| 09.04.2024 | 1,98 | 2,15 | 1,94 | 2,08 | 7,77% | 3.636,00 |
| 08.04.2024 | 1,88 | 2,05 | 1,86 | 1,93 | 4,04% | 37,00 |
| 05.04.2024 | 1,86 | 1,94 | 1,84 | 1,86 | 0,54% | - |
| 04.04.2024 | 1,81 | 1,86 | 1,78 | 1,85 | 1,37% | - |
| 03.04.2024 | 1,70 | 1,82 | 1,63 | 1,82 | 9,64% | 807,00 |
| 02.04.2024 | 1,70 | 1,70 | 1,64 | 1,66 | 0,00% | 252,00 |
| 28.03.2024 | 1,69 | 1,69 | 1,64 | 1,66 | 0,00% | 808,00 |
| 27.03.2024 | 1,68 | 1,69 | 1,64 | 1,66 | 0,00% | - |
| 26.03.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,91% | - |
| 25.03.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 22.03.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 21.03.2024 | 1,70 | 1,72 | 1,65 | 1,65 | -4,08% | - |
| 20.03.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 2,39% | - |
| 19.03.2024 | 1,62 | 1,68 | 1,56 | 1,68 | 5,48% | 1.060,00 |
| 18.03.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 1,93% | - |
| 15.03.2024 | 1,58 | 1,59 | 1,49 | 1,56 | 0,32% | - |
| 14.03.2024 | 1,55 | 1,59 | 1,55 | 1,55 | -0,45% | 5.464,00 |
| 13.03.2024 | 1,55 | 1,59 | 1,55 | 1,56 | -0,51% | 4.406,00 |
| 12.03.2024 | 1,55 | 1,58 | 1,55 | 1,57 | -0,13% | 2.520,00 |
| 11.03.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 1,09% | - |
| 08.03.2024 | 1,53 | 1,57 | 1,53 | 1,55 | 0,00% | - |
| 07.03.2024 | 1,56 | 1,57 | 1,47 | 1,55 | -0,32% | - |
| 06.03.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,97% | - |
| 05.03.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,85% | - |
| 04.03.2024 | 1,55 | 1,62 | 1,50 | 1,53 | -1,10% | 18.360,00 |
| 01.03.2024 | 1,56 | 1,61 | 1,53 | 1,55 | -3,49% | - |
| 29.02.2024 | 1,63 | 1,67 | 1,54 | 1,60 | -3,14% | 400,00 |
| 28.02.2024 | 1,64 | 1,67 | 1,62 | 1,66 | 0,42% | 27,00 |
| 27.02.2024 | 1,65 | 1,70 | 1,64 | 1,65 | 0,61% | - |
| 26.02.2024 | 1,65 | 1,72 | 1,63 | 1,64 | -2,79% | 33,00 |
| 23.02.2024 | 1,68 | 1,72 | 1,67 | 1,69 | 0,00% | - |
| 22.02.2024 | 1,76 | 1,77 | 1,68 | 1,69 | -4,10% | - |
| 21.02.2024 | 1,79 | 1,81 | 1,72 | 1,76 | 0,80% | - |
| 20.02.2024 | 1,74 | 1,89 | 1,71 | 1,74 | 0,75% | - |
| 19.02.2024 | 1,65 | 1,75 | 1,55 | 1,73 | 4,85% | - |
| 16.02.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -1,79% | - |
| 15.02.2024 | 1,78 | 1,79 | 1,67 | 1,68 | -4,98% | 32.500,00 |
| 14.02.2024 | 1,88 | 1,88 | 1,49 | 1,77 | -4,69% | 92.900,00 |
| 13.02.2024 | 1,91 | 1,91 | 1,84 | 1,86 | -0,70% | 329,00 |
| 12.02.2024 | 1,93 | 1,93 | 1,86 | 1,87 | -2,71% | 40,00 |
| 09.02.2024 | 1,92 | 1,92 | 1,90 | 1,92 | 0,26% | 4.746,00 |
| 08.02.2024 | 1,93 | 1,93 | 1,90 | 1,92 | -0,26% | - |
| 07.02.2024 | 1,93 | 1,93 | 1,90 | 1,92 | 0,10% | 8,00 |
| 06.02.2024 | 1,90 | 1,93 | 1,90 | 1,92 | -0,10% | 43.000,00 |
| 05.02.2024 | 1,94 | 1,94 | 1,90 | 1,92 | -0,26% | - |
| 02.02.2024 | 1,94 | 1,94 | 1,90 | 1,93 | 0,16% | - |
| 01.02.2024 | 1,83 | 1,93 | 1,83 | 1,92 | 1,16% | - |
| 31.01.2024 | 1,94 | 1,94 | 1,85 | 1,90 | -1,14% | 21.636,00 |
| 30.01.2024 | 1,94 | 1,96 | 1,92 | 1,92 | -0,67% | 16.592,00 |
| 29.01.2024 | 1,94 | 1,97 | 1,93 | 1,94 | 0,00% | - |
| 26.01.2024 | 1,94 | 1,97 | 1,94 | 1,94 | 0,00% | 286,00 |
| 25.01.2024 | 1,94 | 1,96 | 1,94 | 1,94 | -0,67% | 84,00 |
| 24.01.2024 | 1,94 | 1,98 | 1,94 | 1,95 | -0,51% | 225,00 |
| 23.01.2024 | 1,94 | 1,98 | 1,94 | 1,96 | 0,00% | - |
| 22.01.2024 | 1,94 | 1,98 | 1,94 | 1,96 | -0,10% | - |
| 19.01.2024 | 2,00 | 2,00 | 1,94 | 1,96 | -1,66% | - |
| 18.01.2024 | 2,01 | 2,04 | 1,96 | 1,99 | 0,00% | 15.700,00 |
| 17.01.2024 | 2,02 | 2,02 | 1,99 | 1,99 | -0,50% | - |
| 16.01.2024 | 2,02 | 2,03 | 1,99 | 2,00 | -1,43% | 495,00 |
| 15.01.2024 | 1,98 | 2,05 | 1,98 | 2,03 | 1,75% | 6.800,00 |
| 12.01.2024 | 1,99 | 2,04 | 1,99 | 2,00 | -0,55% | - |
| 11.01.2024 | 1,99 | 2,04 | 1,99 | 2,01 | 0,25% | 7.175,00 |
| 10.01.2024 | 2,02 | 2,11 | 1,99 | 2,00 | -1,96% | 7.900,00 |
| 09.01.2024 | 2,03 | 2,05 | 2,02 | 2,04 | 0,54% | - |
| 08.01.2024 | 2,03 | 2,07 | 2,01 | 2,03 | 0,00% | 5.036,00 |
| 05.01.2024 | 2,02 | 2,05 | 2,01 | 2,03 | -0,54% | - |
| 04.01.2024 | 1,99 | 2,07 | 1,97 | 2,04 | 4,08% | 72,00 |
| 03.01.2024 | 1,96 | 2,05 | 1,90 | 1,96 | 1,71% | - |
| 02.01.2024 | 2,10 | 2,13 | 1,93 | 1,93 | -5,62% | - |
| 29.12.2023 | 2,15 | 2,16 | 2,00 | 2,05 | -4,88% | - |
| 28.12.2023 | 2,05 | 2,21 | 1,94 | 2,15 | 5,13% | 1.400,00 |
| 27.12.2023 | 2,00 | 2,05 | 1,92 | 2,05 | 2,51% | 6.211,00 |
| 22.12.2023 | 1,94 | 2,00 | 1,92 | 2,00 | 1,53% | - |