232,550€
-0,39%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 233,50 | 233,83 | 231,68 | 232,50 | -0,41% | 25,00 |
| 03.06.2025 | 230,68 | 233,48 | 229,48 | 233,45 | 1,27% | - |
| 02.06.2025 | 228,13 | 230,58 | 225,23 | 230,52 | 1,13% | 537,00 |
| 30.05.2025 | 227,35 | 229,10 | 226,43 | 227,95 | 0,18% | 205,00 |
| 29.05.2025 | 231,05 | 233,50 | 225,80 | 227,55 | -1,25% | 10,00 |
| 28.05.2025 | 231,73 | 234,45 | 230,40 | 230,43 | -0,81% | 73,00 |
| 27.05.2025 | 229,70 | 232,73 | 228,75 | 232,30 | 1,13% | 37,00 |
| 26.05.2025 | 227,05 | 230,88 | 226,50 | 229,70 | 0,86% | 37,00 |
| 23.05.2025 | 230,58 | 230,58 | 224,68 | 227,75 | -0,51% | 184,00 |
| 22.05.2025 | 229,95 | 231,60 | 228,85 | 228,93 | -0,81% | 27,00 |
| 21.05.2025 | 235,18 | 235,35 | 229,75 | 230,80 | -2,43% | 293,00 |
| 20.05.2025 | 238,43 | 239,18 | 235,60 | 236,55 | -0,91% | 260,00 |
| 19.05.2025 | 237,83 | 239,68 | 234,55 | 238,73 | -0,20% | 72,00 |
| 16.05.2025 | 238,50 | 240,10 | 237,02 | 239,20 | 0,28% | 314,00 |
| 15.05.2025 | 230,43 | 239,18 | 228,33 | 238,52 | 3,26% | 242,00 |
| 14.05.2025 | 230,90 | 231,95 | 228,25 | 231,00 | -0,10% | 154,00 |
| 13.05.2025 | 228,63 | 232,00 | 226,90 | 231,23 | 1,10% | 161,00 |
| 12.05.2025 | 222,38 | 232,43 | 219,95 | 228,70 | 3,34% | 140,00 |
| 09.05.2025 | 224,93 | 225,15 | 219,52 | 221,30 | -2,27% | 52,00 |
| 08.05.2025 | 224,33 | 228,52 | 224,10 | 226,45 | 1,00% | 24,00 |
| 07.05.2025 | 220,63 | 225,05 | 218,95 | 224,20 | 2,14% | 317,00 |
| 06.05.2025 | 220,05 | 220,83 | 217,35 | 219,50 | -0,48% | 57,00 |
| 05.05.2025 | 217,10 | 221,00 | 214,02 | 220,55 | 1,66% | 46,00 |
| 02.05.2025 | 211,80 | 217,25 | 211,77 | 216,95 | 1,62% | 111,00 |
| 30.04.2025 | 209,48 | 213,88 | 206,23 | 213,50 | 1,40% | 465,00 |
| 29.04.2025 | 207,30 | 210,93 | 206,27 | 210,55 | 1,81% | 616,00 |
| 28.04.2025 | 203,40 | 207,50 | 203,40 | 206,80 | 0,95% | 324,00 |
| 25.04.2025 | 202,23 | 205,08 | 199,58 | 204,85 | 1,73% | 544,00 |
| 24.04.2025 | 201,38 | 204,45 | 197,46 | 201,38 | -7,29% | 1.502,00 |
| 23.04.2025 | 211,13 | 219,65 | 211,13 | 217,20 | 2,80% | 137,00 |
| 22.04.2025 | 204,93 | 212,05 | 204,58 | 211,27 | 0,68% | 24,00 |
| 17.04.2025 | 209,05 | 213,02 | 209,05 | 209,85 | 0,07% | 659,00 |
| 16.04.2025 | 213,13 | 214,23 | 206,77 | 209,70 | -1,75% | - |
| 15.04.2025 | 208,88 | 214,02 | 208,83 | 213,43 | 1,32% | 173,00 |
| 14.04.2025 | 211,13 | 215,02 | 208,15 | 210,65 | 1,44% | 380,00 |
| 11.04.2025 | 202,98 | 210,08 | 198,41 | 207,65 | 1,42% | 407,00 |
| 10.04.2025 | 213,63 | 214,90 | 198,43 | 204,75 | -4,71% | 85,00 |
| 09.04.2025 | 201,15 | 215,35 | 195,20 | 214,88 | 6,62% | 581,00 |
| 08.04.2025 | 208,18 | 213,13 | 198,45 | 201,52 | -2,50% | 200,00 |
| 07.04.2025 | 206,73 | 211,68 | 183,88 | 206,70 | -0,42% | 2.670,00 |
| 04.04.2025 | 219,45 | 220,55 | 207,23 | 207,58 | -5,98% | 371,00 |
| 03.04.2025 | 227,00 | 227,48 | 218,40 | 220,77 | -4,15% | 226,00 |
| 02.04.2025 | 231,83 | 233,52 | 228,08 | 230,33 | -0,74% | 310,00 |
| 01.04.2025 | 229,23 | 232,15 | 225,40 | 232,05 | 0,71% | 9,00 |
| 31.03.2025 | 225,25 | 232,20 | 220,35 | 230,43 | 2,35% | 59,00 |
| 28.03.2025 | 228,60 | 229,88 | 223,60 | 225,13 | -1,27% | 590,00 |
| 27.03.2025 | 232,85 | 233,33 | 227,70 | 228,02 | -2,07% | 480,00 |
| 26.03.2025 | 231,23 | 235,95 | 230,93 | 232,85 | 0,92% | 24,00 |
| 25.03.2025 | 228,70 | 232,65 | 228,70 | 230,73 | 0,46% | 73,00 |
| 24.03.2025 | 224,48 | 230,23 | 224,48 | 229,68 | 2,00% | 157,00 |
| 21.03.2025 | 224,93 | 226,95 | 220,60 | 225,18 | 0,30% | 307,00 |
| 20.03.2025 | 231,45 | 233,43 | 219,40 | 224,50 | -3,12% | 846,00 |
| 19.03.2025 | 225,58 | 232,75 | 224,68 | 231,73 | 2,78% | 514,00 |
| 18.03.2025 | 231,65 | 232,27 | 224,25 | 225,45 | -2,67% | 59,00 |
| 17.03.2025 | 227,58 | 233,45 | 226,58 | 231,63 | 1,68% | - |
| 14.03.2025 | 227,50 | 228,70 | 222,25 | 227,80 | 0,53% | 41,00 |
| 13.03.2025 | 229,08 | 230,65 | 223,80 | 226,60 | -0,50% | 419,00 |
| 12.03.2025 | 228,23 | 233,43 | 225,15 | 227,75 | 0,21% | 282,00 |
| 11.03.2025 | 237,08 | 237,88 | 225,08 | 227,27 | -4,21% | 1.035,00 |
| 10.03.2025 | 241,23 | 245,40 | 235,38 | 237,27 | -1,65% | 929,00 |
| 07.03.2025 | 230,08 | 241,50 | 226,20 | 241,25 | 4,70% | 3.364,00 |
| 06.03.2025 | 232,73 | 233,40 | 227,88 | 230,43 | -1,04% | 65,00 |
| 05.03.2025 | 239,60 | 239,60 | 229,33 | 232,85 | -2,37% | 794,00 |
| 04.03.2025 | 238,88 | 240,55 | 235,18 | 238,50 | -0,10% | 473,00 |
| 03.03.2025 | 242,65 | 243,65 | 237,18 | 238,75 | -1,96% | 167,00 |
| 28.02.2025 | 244,23 | 244,70 | 236,90 | 243,52 | 0,08% | 256,00 |
| 27.02.2025 | 244,88 | 247,33 | 243,27 | 243,33 | -0,17% | 115,00 |
| 26.02.2025 | 246,30 | 248,35 | 242,58 | 243,75 | -0,29% | 235,00 |
| 25.02.2025 | 249,33 | 252,48 | 244,23 | 244,45 | -2,42% | 21,00 |
| 24.02.2025 | 249,90 | 251,80 | 248,25 | 250,52 | 0,14% | 71,00 |
| 21.02.2025 | 252,20 | 253,45 | 249,63 | 250,18 | -0,77% | 201,00 |
| 20.02.2025 | 252,33 | 253,63 | 250,70 | 252,13 | -0,49% | 164,00 |
| 19.02.2025 | 252,30 | 253,38 | 249,48 | 253,38 | 0,72% | 379,00 |
| 18.02.2025 | 246,40 | 252,80 | 246,40 | 251,58 | 2,11% | 592,00 |
| 17.02.2025 | 248,95 | 249,20 | 245,80 | 246,38 | -0,83% | 196,00 |
| 14.02.2025 | 247,30 | 249,23 | 245,02 | 248,43 | 0,37% | 111,00 |
| 13.02.2025 | 245,85 | 247,83 | 244,18 | 247,50 | 0,52% | 85,00 |
| 12.02.2025 | 246,55 | 247,23 | 243,65 | 246,23 | 0,16% | 117,00 |
| 11.02.2025 | 241,25 | 248,13 | 240,33 | 245,83 | 1,81% | 284,00 |
| 10.02.2025 | 242,75 | 244,58 | 239,58 | 241,45 | -1,18% | 163,00 |
| 07.02.2025 | 244,58 | 247,33 | 242,45 | 244,33 | 0,24% | 88,00 |
| 06.02.2025 | 253,65 | 256,20 | 243,48 | 243,75 | -3,61% | 457,00 |
| 05.02.2025 | 254,85 | 254,85 | 250,80 | 252,88 | -0,63% | 393,00 |
| 04.02.2025 | 254,55 | 255,48 | 249,48 | 254,48 | 0,42% | 735,00 |
| 03.02.2025 | 243,10 | 254,50 | 241,00 | 253,40 | 2,87% | 522,00 |
| 31.01.2025 | 248,25 | 249,10 | 242,93 | 246,33 | -0,71% | 207,00 |
| 30.01.2025 | 238,18 | 250,80 | 235,93 | 248,08 | 12,67% | 1.795,00 |
| 29.01.2025 | 216,50 | 220,40 | 215,40 | 220,18 | 1,92% | 185,00 |
| 28.01.2025 | 214,83 | 216,35 | 212,55 | 216,02 | 1,11% | 139,00 |
| 27.01.2025 | 211,75 | 214,70 | 209,20 | 213,65 | -0,22% | 186,00 |
| 24.01.2025 | 216,73 | 216,73 | 213,38 | 214,13 | -1,14% | 562,00 |
| 23.01.2025 | 213,25 | 217,13 | 213,25 | 216,60 | 1,17% | 172,00 |
| 22.01.2025 | 214,15 | 215,73 | 211,33 | 214,10 | -0,57% | 137,00 |
| 21.01.2025 | 216,00 | 218,85 | 213,70 | 215,33 | -0,08% | 73,00 |
| 20.01.2025 | 218,18 | 218,73 | 214,08 | 215,50 | -1,44% | 938,00 |
| 17.01.2025 | 214,80 | 220,58 | 214,80 | 218,65 | 1,22% | 456,00 |
| 16.01.2025 | 213,58 | 216,15 | 211,63 | 216,02 | 1,08% | 194,00 |
| 15.01.2025 | 211,50 | 214,80 | 211,18 | 213,73 | 1,22% | 64,00 |
| 14.01.2025 | 213,83 | 213,90 | 209,05 | 211,15 | -0,68% | 182,00 |
| 13.01.2025 | 214,10 | 215,05 | 210,40 | 212,60 | -0,71% | 17,00 |