Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.467,27 +1.344,14 (+2,24%)
INTERSHOP Communications Aktiengesellschaft (ISHA.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:02AM CEST
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 4 |
| 16. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 15. Mai 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 14. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 4 |
| 13. Mai 2024 | 1,8700 | 1,9300 | 1,8700 | 1,9300 | 1,9300 | 1 |
| 10. Mai 2024 | 1,8700 | 1,9300 | 1,8700 | 1,9300 | 1,9300 | 18 |
| 09. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 08. Mai 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 07. Mai 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 06. Mai 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 03. Mai 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 02. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 30. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 29. Apr. 2024 | 1,8800 | 1,9400 | 1,8800 | 1,9400 | 1,9400 | 16 |
| 26. Apr. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 25. Apr. 2024 | 1,8700 | 2,0000 | 1,7800 | 2,0000 | 2,0000 | 305 |
| 24. Apr. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 23. Apr. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 22. Apr. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 19. Apr. 2024 | 1,8400 | 1,9500 | 1,8400 | 1,9500 | 1,9500 | 194 |
| 18. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 17. Apr. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 16. Apr. 2024 | 1,8300 | 1,8800 | 1,8300 | 1,8800 | 1,8800 | 2 |
| 15. Apr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 12. Apr. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 11. Apr. 2024 | 1,9600 | 1,9600 | 1,8700 | 1,8700 | 1,8700 | 1 |
| 10. Apr. 2024 | 2,0600 | 2,0600 | 1,9600 | 1,9600 | 1,9600 | 1 |
| 09. Apr. 2024 | 1,8900 | 2,1600 | 1,8900 | 2,1600 | 2,1600 | 352 |
| 08. Apr. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 05. Apr. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 04. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 03. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 02. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 28. März 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 27. März 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 2 |
| 26. März 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 25. März 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 22. März 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 21. März 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 20. März 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 19. März 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 18. März 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 200 |
| 15. März 2024 | 1,5100 | 1,5100 | 1,4450 | 1,4450 | 1,4450 | 12 |
| 14. März 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 2 |
| 13. März 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 7 |
| 12. März 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 11. März 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08. März 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 07. März 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 06. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05. März 2024 | 1,4450 | 1,5750 | 1,4450 | 1,5750 | 1,5750 | 639 |
| 04. März 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 01. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29. Feb. 2024 | 1,5700 | 1,6050 | 1,5700 | 1,5850 | 1,5850 | 4.083 |
| 28. Feb. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 27. Feb. 2024 | 1,5700 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 176 |
| 26. Feb. 2024 | 1,7150 | 1,7150 | 1,5850 | 1,5850 | 1,5850 | 360 |
| 23. Feb. 2024 | 1,5450 | 1,7550 | 1,5450 | 1,7550 | 1,7550 | 450 |
| 22. Feb. 2024 | 1,6650 | 1,7150 | 1,6650 | 1,7150 | 1,7150 | 9 |
| 21. Feb. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 20. Feb. 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 19. Feb. 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 16. Feb. 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 15. Feb. 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
| 14. Feb. 2024 | 1,8250 | 1,8250 | 1,5850 | 1,5850 | 1,5850 | 2 |
| 13. Feb. 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 12. Feb. 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,8600 | 50 |
| 09. Feb. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 08. Feb. 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 33 |
| 07. Feb. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 06. Feb. 2024 | 1,8800 | 1,8850 | 1,8800 | 1,8850 | 1,8850 | 1 |
| 05. Feb. 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 02. Feb. 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 01. Feb. 2024 | 1,8550 | 1,8850 | 1,8550 | 1,8850 | 1,8850 | 13 |
| 31. Jan. 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 30. Jan. 2024 | 1,8850 | 1,9100 | 1,8850 | 1,9100 | 1,9100 | 31 |
| 29. Jan. 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 26. Jan. 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 25. Jan. 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 24. Jan. 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 23. Jan. 2024 | 1,8850 | 1,9450 | 1,8850 | 1,9450 | 1,9450 | 1 |
| 22. Jan. 2024 | 1,8850 | 1,9400 | 1,8850 | 1,9400 | 1,9400 | 153 |
| 19. Jan. 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 18. Jan. 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 17. Jan. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 16. Jan. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 15. Jan. 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 12. Jan. 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 11. Jan. 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 10. Jan. 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 09. Jan. 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 08. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 05. Jan. 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 04. Jan. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 03. Jan. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 02. Jan. 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 154 |
| 29. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 28. Dez. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 27. Dez. 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 22. Dez. 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
