15,378€
3,42%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,60 | 15,61 | 15,35 | 15,35 | -0,95% | 6.854,00 |
| 04.05.2026 | 15,66 | 15,67 | 15,47 | 15,50 | -0,98% | 796,00 |
| 30.04.2026 | 15,17 | 15,70 | 15,13 | 15,65 | 0,39% | 787,00 |
| 29.04.2026 | 15,84 | 15,84 | 15,51 | 15,59 | 0,23% | 3.442,00 |
| 28.04.2026 | 15,87 | 15,91 | 15,55 | 15,55 | 1,38% | 531,00 |
| 27.04.2026 | 15,46 | 15,54 | 15,31 | 15,34 | -4,53% | 3.730,00 |
| 24.04.2026 | 16,08 | 16,14 | 16,00 | 16,07 | -0,84% | 5.395,00 |
| 23.04.2026 | 16,32 | 16,35 | 16,07 | 16,21 | -0,81% | 2.149,00 |
| 22.04.2026 | 16,33 | 16,44 | 16,25 | 16,34 | -0,48% | 8.425,00 |
| 21.04.2026 | 16,51 | 16,63 | 16,30 | 16,42 | -3,24% | 10.255,00 |
| 20.04.2026 | 16,91 | 16,97 | 16,56 | 16,97 | -1,22% | 8.159,00 |
| 17.04.2026 | 16,54 | 17,19 | 16,50 | 17,18 | 1,67% | 2.007,00 |
| 16.04.2026 | 17,12 | 17,18 | 16,45 | 16,89 | 0,04% | 4.995,00 |
| 15.04.2026 | 16,83 | 16,90 | 16,79 | 16,89 | -4,96% | 2.933,00 |
| 14.04.2026 | 17,58 | 17,78 | 17,55 | 17,77 | 0,74% | 428,00 |
| 13.04.2026 | 17,59 | 17,67 | 17,49 | 17,64 | -0,70% | 2.657,00 |
| 10.04.2026 | 17,75 | 17,76 | 17,62 | 17,76 | -3,44% | 1.107,00 |
| 09.04.2026 | 18,24 | 18,44 | 18,16 | 18,40 | -3,60% | 144,00 |
| 08.04.2026 | 18,56 | 19,09 | 18,50 | 19,08 | 6,31% | 3.125,00 |
| 07.04.2026 | 18,20 | 18,27 | 17,88 | 17,95 | -2,72% | 4.722,00 |
| 02.04.2026 | 18,45 | 18,70 | 18,05 | 18,45 | 1,37% | 1.840,00 |
| 01.04.2026 | 18,05 | 18,40 | 17,95 | 18,20 | 4,00% | 2.758,00 |
| 31.03.2026 | 17,50 | 17,50 | 16,95 | 17,50 | -1,13% | 3.160,00 |
| 30.03.2026 | 17,90 | 18,05 | 17,60 | 17,70 | -2,75% | 96,00 |
| 27.03.2026 | 18,85 | 18,85 | 17,70 | 18,20 | -2,15% | 10.606,00 |
| 26.03.2026 | 18,80 | 18,90 | 18,40 | 18,60 | -3,12% | 2.267,00 |
| 25.03.2026 | 19,25 | 19,35 | 19,05 | 19,20 | 1,32% | 115,00 |
| 24.03.2026 | 18,70 | 19,05 | 18,55 | 18,95 | -1,56% | 938,00 |
| 23.03.2026 | 18,90 | 19,45 | 18,30 | 19,25 | -2,53% | 4.779,00 |
| 20.03.2026 | 20,60 | 20,60 | 19,65 | 19,75 | -4,13% | 4.931,00 |
| 19.03.2026 | 20,60 | 20,80 | 20,20 | 20,60 | -2,37% | 750,00 |
| 18.03.2026 | 21,50 | 21,50 | 21,10 | 21,10 | -0,47% | 3.140,00 |
| 17.03.2026 | 20,40 | 21,50 | 20,40 | 21,20 | 3,92% | 2.234,00 |
| 16.03.2026 | 20,40 | 20,60 | 20,40 | 20,40 | -0,49% | 1.381,00 |
| 13.03.2026 | 20,60 | 20,60 | 20,05 | 20,50 | -1,91% | 1.555,00 |
| 12.03.2026 | 20,60 | 21,00 | 20,60 | 20,90 | 0,97% | 355,00 |
| 11.03.2026 | 20,50 | 20,70 | 20,05 | 20,70 | -3,27% | 2.433,00 |
| 10.03.2026 | 21,00 | 21,60 | 20,70 | 21,40 | 1,90% | 325,00 |
| 09.03.2026 | 20,50 | 21,00 | 20,05 | 21,00 | 3,96% | 2.309,00 |
| 06.03.2026 | 20,60 | 21,00 | 20,20 | 20,20 | -3,35% | 576,00 |
| 05.03.2026 | 21,60 | 21,90 | 20,80 | 20,90 | -6,70% | 2.784,00 |
| 04.03.2026 | 21,00 | 22,60 | 20,70 | 22,40 | -0,44% | 1.346,00 |
| 03.03.2026 | 23,00 | 23,00 | 21,30 | 22,50 | -5,46% | 9.212,00 |
| 02.03.2026 | 23,90 | 24,00 | 23,50 | 23,80 | 1,71% | 1.518,00 |
| 27.02.2026 | 23,40 | 23,50 | 23,00 | 23,40 | 2,63% | 1.230,00 |
| 26.02.2026 | 22,60 | 22,90 | 22,30 | 22,80 | 2,24% | 14.480,00 |
| 25.02.2026 | 21,80 | 22,30 | 21,80 | 22,30 | -1,33% | 4.032,00 |
| 24.02.2026 | 22,60 | 23,00 | 22,20 | 22,60 | -7,38% | 1.345,00 |
| 23.02.2026 | 24,20 | 24,40 | 24,00 | 24,40 | 1,67% | 2.018,00 |
| 20.02.2026 | 23,60 | 24,30 | 23,60 | 24,00 | 5,73% | 3.002,00 |
| 19.02.2026 | 23,20 | 23,20 | 22,50 | 22,70 | 0,89% | 688,00 |
| 18.02.2026 | 22,40 | 22,60 | 22,30 | 22,50 | 4,65% | 988,00 |
| 17.02.2026 | 21,60 | 22,10 | 21,20 | 21,50 | -3,59% | 710,00 |
| 16.02.2026 | 22,30 | 22,50 | 22,30 | 22,30 | -4,70% | 2.333,00 |
| 13.02.2026 | 23,00 | 23,60 | 22,70 | 23,40 | 3,08% | 4.128,00 |
| 12.02.2026 | 22,90 | 22,90 | 22,30 | 22,70 | -9,56% | 9.382,00 |
| 11.02.2026 | 25,20 | 26,00 | 25,00 | 25,10 | 1,21% | 3.426,00 |
| 10.02.2026 | 24,20 | 25,70 | 24,10 | 24,80 | 4,20% | 5.053,00 |
| 09.02.2026 | 23,10 | 23,80 | 23,00 | 23,80 | 6,73% | 6.125,00 |
| 06.02.2026 | 21,20 | 22,60 | 21,20 | 22,30 | 11,22% | 2.956,00 |
| 05.02.2026 | 20,05 | 20,10 | 19,85 | 20,05 | -3,61% | 1.133,00 |
| 04.02.2026 | 20,40 | 21,10 | 20,40 | 20,80 | 7,22% | 1.660,00 |
| 03.02.2026 | 20,05 | 20,10 | 18,80 | 19,40 | -1,02% | 1.683,00 |
| 02.02.2026 | 19,20 | 19,60 | 19,20 | 19,60 | -0,25% | - |
| 30.01.2026 | 19,45 | 19,70 | 19,35 | 19,65 | 1,55% | 1.138,00 |
| 29.01.2026 | 19,70 | 19,70 | 19,20 | 19,35 | 1,04% | 4.266,00 |
| 28.01.2026 | 19,10 | 19,30 | 19,05 | 19,15 | -2,30% | 534,00 |
| 27.01.2026 | 19,50 | 19,70 | 19,25 | 19,60 | -0,76% | 2.265,00 |
| 26.01.2026 | 19,80 | 20,05 | 19,70 | 19,75 | 5,05% | 2.391,00 |
| 23.01.2026 | 18,90 | 19,00 | 18,50 | 18,80 | -2,84% | 2.862,00 |
| 22.01.2026 | 19,20 | 19,45 | 19,00 | 19,35 | -5,15% | 2.352,00 |
| 21.01.2026 | 19,85 | 20,80 | 19,75 | 20,40 | 6,53% | 3.125,00 |
| 20.01.2026 | 19,50 | 19,60 | 19,15 | 19,15 | -0,52% | 1.600,00 |
| 19.01.2026 | 19,20 | 19,50 | 19,10 | 19,25 | 3,22% | 1.180,00 |
| 16.01.2026 | 18,60 | 18,70 | 18,60 | 18,65 | -3,12% | 442,00 |
| 15.01.2026 | 18,90 | 19,25 | 18,90 | 19,25 | 4,62% | 3.466,00 |
| 14.01.2026 | 18,65 | 18,80 | 18,10 | 18,40 | -2,13% | 301,00 |
| 13.01.2026 | 18,55 | 19,00 | 18,50 | 18,80 | 0,80% | 4.687,00 |
| 12.01.2026 | 18,15 | 18,95 | 18,15 | 18,65 | 4,19% | 5.655,00 |
| 09.01.2026 | 17,60 | 18,30 | 17,60 | 17,90 | 2,87% | 5.280,00 |
| 08.01.2026 | 17,20 | 17,40 | 17,20 | 17,40 | 2,05% | 4.244,00 |
| 07.01.2026 | 16,75 | 17,10 | 16,70 | 17,05 | 3,33% | 54,00 |
| 06.01.2026 | 16,90 | 17,00 | 16,50 | 16,50 | 0,00% | 2.456,00 |
| 05.01.2026 | 16,40 | 16,55 | 16,30 | 16,50 | 8,91% | 1.139,00 |
| 02.01.2026 | 15,05 | 15,20 | 14,95 | 15,15 | 1,68% | 801,00 |
| 30.12.2025 | 15,10 | 15,10 | 14,80 | 14,90 | -1,32% | 683,00 |
| 29.12.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -1,95% | 1.771,00 |
| 23.12.2025 | 15,40 | 15,50 | 15,35 | 15,40 | 1,32% | - |
| 22.12.2025 | 15,25 | 15,25 | 15,20 | 15,20 | 0,33% | 541,00 |
| 19.12.2025 | 15,00 | 15,30 | 14,95 | 15,15 | 0,66% | - |
| 18.12.2025 | 15,05 | 15,45 | 15,00 | 15,05 | -1,63% | 5.969,00 |
| 17.12.2025 | 15,40 | 15,55 | 15,30 | 15,30 | -3,77% | - |
| 16.12.2025 | 15,70 | 16,00 | 15,70 | 15,90 | -1,24% | - |
| 15.12.2025 | 16,20 | 16,20 | 15,90 | 16,10 | 1,90% | 84,00 |
| 12.12.2025 | 16,00 | 16,00 | 15,55 | 15,80 | -1,86% | 8.842,00 |
| 11.12.2025 | 15,95 | 16,20 | 15,90 | 16,10 | -3,01% | 15.000,00 |
| 10.12.2025 | 16,50 | 16,65 | 16,40 | 16,60 | -0,30% | 2.340,00 |
| 09.12.2025 | 16,70 | 16,70 | 16,60 | 16,65 | 0,30% | - |
| 08.12.2025 | 16,85 | 16,90 | 16,50 | 16,60 | -1,19% | 2.477,00 |
| 05.12.2025 | 16,75 | 16,90 | 16,70 | 16,80 | 3,38% | 767,00 |