202,575€
0,55%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 201,45 | 204,25 | 200,27 | 202,52 | 0,52% | 4.051,00 |
| 08.10.2026 | 196,78 | 202,73 | 194,28 | 201,48 | 2,23% | 2.076,00 |
| 07.10.2026 | 197,11 | 198,93 | 195,63 | 197,08 | 0,17% | 2.030,00 |
| 06.10.2026 | 197,59 | 199,53 | 196,31 | 196,74 | -0,22% | 2.009,00 |
| 05.10.2026 | 198,73 | 199,29 | 196,39 | 197,18 | -0,28% | 2.302,00 |
| 02.10.2026 | 201,58 | 202,48 | 196,89 | 197,74 | -1,59% | 2.819,00 |
| 01.10.2026 | 195,11 | 207,45 | 193,18 | 200,93 | 3,62% | 7.333,00 |
| 30.09.2026 | 194,50 | 195,67 | 192,79 | 193,90 | -0,19% | 2.617,00 |
| 29.09.2026 | 194,03 | 196,72 | 193,95 | 194,26 | 0,07% | 2.449,00 |
| 28.09.2026 | 198,04 | 198,74 | 192,92 | 194,12 | -2,01% | 2.023,00 |
| 25.09.2026 | 200,11 | 200,73 | 197,60 | 198,10 | -0,96% | 2.662,00 |
| 24.09.2026 | 203,93 | 204,63 | 198,78 | 200,02 | -2,19% | 3.002,00 |
| 23.09.2026 | 203,18 | 208,68 | 203,13 | 204,50 | 0,93% | 1.816,00 |
| 22.09.2026 | 202,35 | 204,98 | 201,35 | 202,63 | 0,46% | 2.028,00 |
| 21.09.2026 | 201,48 | 204,25 | 199,13 | 201,70 | 0,70% | 2.777,00 |
| 18.09.2026 | 207,75 | 207,95 | 199,80 | 200,30 | -3,24% | 3.929,00 |
| 17.09.2026 | 208,63 | 211,80 | 206,73 | 207,00 | -0,12% | 7.057,00 |
| 16.09.2026 | 215,30 | 219,98 | 205,35 | 207,25 | -3,82% | 3.663,00 |
| 15.09.2026 | 214,45 | 218,15 | 212,27 | 215,48 | -0,14% | 2.830,00 |
| 14.09.2026 | 210,63 | 217,43 | 210,60 | 215,77 | 3,06% | 5.114,00 |
| 11.09.2026 | 201,83 | 209,88 | 201,75 | 209,38 | 3,83% | 2.375,00 |
| 10.09.2026 | 205,52 | 208,45 | 199,66 | 201,65 | -2,09% | 2.923,00 |
| 09.09.2026 | 199,73 | 207,65 | 197,79 | 205,95 | 3,19% | 3.151,00 |
| 08.09.2026 | 201,13 | 203,00 | 198,10 | 199,59 | -0,65% | 992,00 |
| 07.09.2026 | 201,85 | 201,85 | 199,52 | 200,90 | -0,53% | 474,00 |
| 04.09.2026 | 201,13 | 203,18 | 199,46 | 201,98 | 0,21% | 1.303,00 |
| 03.09.2026 | 199,64 | 204,90 | 199,52 | 201,55 | 0,94% | 830,00 |
| 02.09.2026 | 199,49 | 200,95 | 197,70 | 199,68 | -0,02% | 1.053,00 |
| 01.09.2026 | 201,58 | 201,80 | 198,40 | 199,71 | -0,85% | 1.440,00 |
| 31.08.2026 | 202,85 | 203,10 | 200,35 | 201,43 | -1,01% | 2.087,00 |
| 28.08.2026 | 205,60 | 205,77 | 202,95 | 203,48 | -0,55% | 1.302,00 |
| 27.08.2026 | 197,37 | 206,63 | 197,05 | 204,60 | 3,18% | 3.379,00 |
| 26.08.2026 | 200,30 | 200,98 | 196,55 | 198,30 | -1,01% | 1.940,00 |
| 25.08.2026 | 198,48 | 200,85 | 196,53 | 200,33 | 0,99% | 1.670,00 |
| 24.08.2026 | 201,48 | 202,60 | 197,55 | 198,37 | -1,65% | 2.826,00 |
| 21.08.2026 | 199,84 | 204,30 | 199,66 | 201,70 | 0,74% | 4.255,00 |
| 20.08.2026 | 200,70 | 203,38 | 199,57 | 200,23 | -1,39% | 476,00 |
| 19.08.2026 | 200,60 | 204,60 | 198,13 | 203,05 | 3,68% | 3.614,00 |
| 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 |