188,490€
0,76%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 197,05 | 197,69 | 194,29 | 195,84 | -0,18% | 2.367,00 |
| 04.05.2026 | 197,94 | 199,86 | 195,57 | 196,20 | -0,55% | 5.273,00 |
| 30.04.2026 | 194,49 | 197,40 | 192,62 | 197,28 | 1,57% | 3.447,00 |
| 29.04.2026 | 199,25 | 199,26 | 194,22 | 194,24 | -2,37% | 2.509,00 |
| 28.04.2026 | 195,49 | 199,45 | 195,00 | 198,96 | 2,38% | 3.902,00 |
| 27.04.2026 | 197,64 | 197,82 | 193,72 | 194,33 | -1,56% | 1.972,00 |
| 24.04.2026 | 198,44 | 198,91 | 192,11 | 197,40 | -0,11% | 4.343,00 |
| 23.04.2026 | 199,49 | 201,77 | 189,66 | 197,61 | -2,56% | 9.418,00 |
| 22.04.2026 | 219,68 | 219,90 | 197,33 | 202,80 | -7,25% | 3.627,00 |
| 21.04.2026 | 216,40 | 219,65 | 214,02 | 218,65 | 1,51% | 2.387,00 |
| 20.04.2026 | 214,23 | 219,48 | 213,60 | 215,40 | -0,09% | 2.169,00 |
| 17.04.2026 | 213,68 | 215,88 | 212,77 | 215,60 | 1,16% | 2.351,00 |
| 16.04.2026 | 209,30 | 213,18 | 208,65 | 213,13 | 2,76% | 3.297,00 |
| 15.04.2026 | 204,20 | 208,55 | 202,80 | 207,40 | 1,84% | 5.892,00 |
| 14.04.2026 | 201,95 | 204,63 | 201,18 | 203,65 | 0,59% | 7.492,00 |
| 13.04.2026 | 197,08 | 202,52 | 196,73 | 202,45 | 2,65% | 4.533,00 |
| 10.04.2026 | 203,38 | 205,50 | 196,57 | 197,22 | -2,68% | 4.098,00 |
| 09.04.2026 | 207,68 | 207,68 | 200,20 | 202,65 | -2,23% | 2.282,00 |
| 08.04.2026 | 214,00 | 215,45 | 206,77 | 207,27 | -2,09% | 12.481,00 |
| 07.04.2026 | 213,02 | 213,73 | 208,45 | 211,70 | -1,57% | 1.387,00 |
| 02.04.2026 | 209,05 | 215,30 | 207,60 | 215,08 | 2,55% | 6.822,00 |
| 01.04.2026 | 210,05 | 212,13 | 206,85 | 209,73 | -0,02% | 7.671,00 |
| 31.03.2026 | 207,83 | 210,20 | 205,95 | 209,77 | 1,45% | 1.948,00 |
| 30.03.2026 | 205,05 | 209,60 | 205,05 | 206,77 | 0,92% | 2.384,00 |
| 27.03.2026 | 210,85 | 211,20 | 202,80 | 204,90 | -2,37% | 8.491,00 |
| 26.03.2026 | 209,00 | 213,63 | 207,15 | 209,88 | 0,67% | 2.373,00 |
| 25.03.2026 | 208,95 | 212,52 | 205,85 | 208,48 | -0,01% | 1.161,00 |
| 24.03.2026 | 213,85 | 214,70 | 205,45 | 208,50 | -2,55% | 25.254,00 |
| 23.03.2026 | 207,90 | 216,18 | 207,25 | 213,95 | 1,65% | 11.353,00 |
| 20.03.2026 | 216,50 | 216,98 | 208,70 | 210,48 | -2,72% | 21.655,00 |
| 19.03.2026 | 218,83 | 219,35 | 214,95 | 216,35 | -1,19% | 2.115,00 |
| 18.03.2026 | 222,65 | 224,35 | 218,13 | 218,95 | -1,40% | 1.770,00 |
| 17.03.2026 | 216,13 | 222,23 | 214,88 | 222,05 | 2,58% | 2.942,00 |
| 16.03.2026 | 216,68 | 218,85 | 214,35 | 216,48 | 0,41% | 9.461,00 |
| 13.03.2026 | 215,48 | 217,38 | 213,73 | 215,60 | 0,06% | 5.916,00 |
| 12.03.2026 | 214,00 | 216,80 | 213,38 | 215,48 | 0,50% | 4.528,00 |
| 11.03.2026 | 215,85 | 218,98 | 213,38 | 214,40 | -0,52% | 6.435,00 |
| 10.03.2026 | 217,40 | 218,48 | 212,15 | 215,52 | -1,00% | 10.557,00 |
| 09.03.2026 | 219,98 | 222,88 | 216,55 | 217,70 | -2,22% | 8.441,00 |
| 06.03.2026 | 222,15 | 223,45 | 218,13 | 222,65 | 0,88% | 3.365,00 |
| 05.03.2026 | 214,43 | 224,70 | 213,93 | 220,70 | 2,63% | 3.698,00 |
| 04.03.2026 | 210,40 | 215,73 | 209,85 | 215,05 | 2,02% | 14.353,00 |
| 03.03.2026 | 202,95 | 211,98 | 200,65 | 210,80 | 3,07% | 3.874,00 |
| 02.03.2026 | 200,93 | 206,18 | 199,59 | 204,52 | 0,79% | 15.207,00 |
| 27.02.2026 | 204,65 | 206,58 | 198,70 | 202,93 | -0,44% | 5.411,00 |
| 26.02.2026 | 202,02 | 209,52 | 201,10 | 203,83 | 0,93% | 5.702,00 |
| 25.02.2026 | 196,12 | 202,93 | 195,60 | 201,95 | 3,73% | 3.658,00 |
| 24.02.2026 | 191,90 | 200,95 | 187,87 | 194,69 | 2,39% | 9.008,00 |
| 23.02.2026 | 216,18 | 217,13 | 187,26 | 190,15 | -12,91% | 7.416,00 |
| 20.02.2026 | 218,45 | 219,77 | 215,90 | 218,33 | 0,36% | 1.697,00 |
| 19.02.2026 | 221,98 | 222,18 | 216,00 | 217,55 | -1,64% | 4.187,00 |
| 18.02.2026 | 218,25 | 221,58 | 216,77 | 221,18 | 1,47% | 1.359,00 |
| 17.02.2026 | 219,83 | 220,50 | 215,65 | 217,98 | -1,88% | 4.655,00 |
| 16.02.2026 | 222,02 | 223,63 | 220,93 | 222,15 | 0,54% | 1.369,00 |
| 13.02.2026 | 218,43 | 222,85 | 216,58 | 220,95 | 0,91% | 3.286,00 |
| 12.02.2026 | 231,33 | 231,33 | 216,80 | 218,95 | -4,97% | 4.738,00 |
| 11.02.2026 | 245,23 | 247,35 | 229,40 | 230,40 | -6,19% | 1.999,00 |
| 10.02.2026 | 248,20 | 249,88 | 244,02 | 245,60 | -1,31% | 1.239,00 |
| 09.02.2026 | 252,35 | 252,60 | 244,90 | 248,85 | -1,56% | 1.595,00 |
| 06.02.2026 | 246,55 | 253,68 | 244,95 | 252,80 | 3,39% | 1.914,00 |
| 05.02.2026 | 245,10 | 247,18 | 242,15 | 244,50 | -0,30% | 2.433,00 |
| 04.02.2026 | 249,25 | 249,80 | 236,18 | 245,23 | -1,60% | 3.133,00 |
| 03.02.2026 | 266,50 | 267,52 | 240,27 | 249,23 | -6,61% | 3.851,00 |
| 02.02.2026 | 255,60 | 268,88 | 255,25 | 266,88 | 3,17% | 2.689,00 |
| 30.01.2026 | 257,85 | 259,45 | 251,50 | 258,67 | 0,34% | 1.348,00 |
| 29.01.2026 | 265,67 | 270,85 | 253,90 | 257,80 | -2,95% | 5.541,00 |
| 28.01.2026 | 245,43 | 270,98 | 244,05 | 265,63 | 8,82% | 5.408,00 |
| 27.01.2026 | 250,55 | 250,83 | 243,13 | 244,10 | -2,11% | 690,00 |
| 26.01.2026 | 245,80 | 250,02 | 245,68 | 249,35 | 1,01% | 975,00 |
| 23.01.2026 | 251,55 | 251,58 | 246,45 | 246,85 | -1,39% | 801,00 |
| 22.01.2026 | 254,55 | 256,77 | 249,88 | 250,33 | -1,74% | 1.233,00 |
| 21.01.2026 | 249,13 | 254,85 | 247,93 | 254,75 | 2,38% | 1.615,00 |
| 20.01.2026 | 257,48 | 258,88 | 247,60 | 248,83 | -3,97% | 1.929,00 |
| 19.01.2026 | 260,05 | 261,02 | 256,55 | 259,10 | -1,67% | 769,00 |
| 16.01.2026 | 257,77 | 265,05 | 257,05 | 263,50 | 2,54% | 1.953,00 |
| 15.01.2026 | 265,27 | 268,90 | 255,98 | 256,98 | -3,06% | 953,00 |
| 14.01.2026 | 260,17 | 265,50 | 258,65 | 265,08 | 1,76% | 868,00 |
| 13.01.2026 | 267,48 | 268,20 | 259,15 | 260,50 | -2,58% | 1.237,00 |
| 12.01.2026 | 259,42 | 267,88 | 256,90 | 267,40 | 2,29% | 1.162,00 |
| 09.01.2026 | 259,50 | 263,67 | 258,88 | 261,42 | 0,58% | 971,00 |
| 08.01.2026 | 253,93 | 260,55 | 252,90 | 259,92 | 2,17% | 754,00 |
| 07.01.2026 | 258,45 | 260,27 | 253,70 | 254,40 | -1,56% | 761,00 |
| 06.01.2026 | 251,88 | 259,17 | 250,83 | 258,42 | 2,70% | 1.176,00 |
| 05.01.2026 | 252,60 | 256,10 | 251,10 | 251,63 | 1,22% | 1.905,00 |
| 02.01.2026 | 253,85 | 254,33 | 246,63 | 248,60 | -4,24% | 2.092,00 |
| 30.12.2025 | 259,73 | 260,23 | 259,45 | 259,60 | -0,05% | 929,00 |
| 29.12.2025 | 259,20 | 261,98 | 257,75 | 259,73 | 0,88% | 1.646,00 |
| 23.12.2025 | 256,77 | 259,23 | 255,35 | 257,45 | 0,00% | 704,00 |
| 22.12.2025 | 257,17 | 258,10 | 253,63 | 257,45 | 0,11% | 1.011,00 |
| 19.12.2025 | 255,77 | 261,58 | 255,65 | 257,17 | 0,42% | 617,00 |
| 18.12.2025 | 258,33 | 260,20 | 252,10 | 256,10 | -1,02% | 1.334,00 |
| 17.12.2025 | 258,42 | 260,70 | 258,08 | 258,75 | 0,34% | 1.230,00 |
| 16.12.2025 | 261,25 | 262,35 | 255,55 | 257,88 | -1,86% | 3.985,00 |
| 15.12.2025 | 263,08 | 264,85 | 260,55 | 262,77 | -0,25% | 620,00 |
| 12.12.2025 | 265,02 | 265,98 | 258,63 | 263,42 | -0,72% | 957,00 |
| 11.12.2025 | 265,65 | 266,80 | 262,77 | 265,33 | -0,84% | 1.851,00 |
| 10.12.2025 | 266,98 | 269,45 | 263,88 | 267,58 | 0,22% | 783,00 |
| 09.12.2025 | 265,77 | 269,85 | 265,25 | 266,98 | 0,38% | 558,00 |
| 08.12.2025 | 263,85 | 270,73 | 258,48 | 265,98 | 0,56% | 1.906,00 |
| 05.12.2025 | 264,52 | 267,63 | 263,88 | 264,50 | 0,03% | 1.923,00 |