249,900€
-0,88%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 217,65 | 218,45 | 211,73 | 214,13 | -1,59% | 149,00 |
| 09.01.2025 | 215,85 | 219,33 | 215,27 | 217,58 | 0,65% | 31,00 |
| 08.01.2025 | 216,85 | 218,33 | 214,43 | 216,18 | -0,16% | 217,00 |
| 07.01.2025 | 214,43 | 218,48 | 213,58 | 216,52 | 0,94% | 547,00 |
| 06.01.2025 | 215,98 | 216,70 | 212,83 | 214,50 | -0,67% | 187,00 |
| 03.01.2025 | 214,20 | 217,35 | 212,77 | 215,95 | 0,78% | 72,00 |
| 02.01.2025 | 213,75 | 215,75 | 212,00 | 214,27 | 0,93% | 213,00 |
| 30.12.2024 | 213,68 | 214,23 | 212,30 | 212,30 | -0,32% | 2,00 |
| 27.12.2024 | 215,90 | 216,13 | 212,33 | 212,98 | -0,12% | 70,00 |
| 23.12.2024 | 214,55 | 215,85 | 212,55 | 213,23 | -0,61% | 222,00 |
| 20.12.2024 | 216,43 | 218,15 | 212,68 | 214,52 | -0,87% | 308,00 |
| 19.12.2024 | 212,45 | 217,60 | 211,33 | 216,40 | 1,75% | 448,00 |
| 18.12.2024 | 217,77 | 219,55 | 210,88 | 212,68 | -2,35% | 280,00 |
| 17.12.2024 | 217,98 | 219,55 | 216,77 | 217,80 | -0,08% | 153,00 |
| 16.12.2024 | 220,48 | 220,88 | 215,95 | 217,98 | -0,62% | 256,00 |
| 13.12.2024 | 222,05 | 224,73 | 219,30 | 219,33 | -1,23% | 341,00 |
| 12.12.2024 | 219,15 | 223,05 | 218,27 | 222,05 | 1,32% | 8,00 |
| 11.12.2024 | 220,35 | 221,93 | 218,27 | 219,15 | -0,53% | 100,00 |
| 10.12.2024 | 216,98 | 222,95 | 215,58 | 220,33 | 1,54% | 339,00 |
| 09.12.2024 | 224,95 | 226,27 | 216,52 | 216,98 | -3,73% | 233,00 |
| 06.12.2024 | 221,70 | 225,75 | 221,10 | 225,38 | 1,65% | 351,00 |
| 05.12.2024 | 221,95 | 223,88 | 220,68 | 221,73 | -0,09% | 64,00 |
| 04.12.2024 | 218,00 | 222,45 | 216,93 | 221,93 | 1,89% | 1.269,00 |
| 03.12.2024 | 217,35 | 217,98 | 215,20 | 217,80 | 0,21% | 69,00 |
| 02.12.2024 | 215,18 | 217,73 | 214,98 | 217,35 | 1,03% | 372,00 |
| 29.11.2024 | 214,98 | 218,27 | 214,52 | 215,13 | 0,07% | 45,00 |
| 28.11.2024 | 214,80 | 216,90 | 213,55 | 214,98 | 0,08% | 491,00 |
| 27.11.2024 | 218,58 | 218,68 | 212,00 | 214,80 | -1,60% | 207,00 |
| 26.11.2024 | 215,48 | 218,63 | 214,33 | 218,30 | 1,31% | 110,00 |
| 25.11.2024 | 214,10 | 215,75 | 211,45 | 215,48 | 0,65% | 68,00 |
| 22.11.2024 | 211,40 | 218,38 | 211,40 | 214,08 | 1,29% | 38,00 |
| 21.11.2024 | 202,35 | 212,43 | 202,08 | 211,35 | 4,20% | 199,00 |
| 20.11.2024 | 198,33 | 203,88 | 197,41 | 202,83 | 2,27% | 93,00 |
| 19.11.2024 | 196,38 | 198,54 | 194,50 | 198,33 | 0,98% | 285,00 |
| 18.11.2024 | 195,41 | 196,78 | 193,08 | 196,40 | 0,93% | 173,00 |
| 15.11.2024 | 197,78 | 198,46 | 193,91 | 194,59 | -1,61% | 70,00 |
| 14.11.2024 | 199,78 | 201,27 | 195,41 | 197,78 | -1,00% | 310,00 |
| 13.11.2024 | 198,66 | 200,48 | 197,02 | 199,79 | 0,52% | 56,00 |
| 12.11.2024 | 199,24 | 200,48 | 197,21 | 198,76 | -0,98% | 101,00 |
| 11.11.2024 | 200,40 | 202,35 | 199,53 | 200,73 | 0,17% | 295,00 |
| 08.11.2024 | 198,08 | 201,77 | 197,78 | 200,38 | 1,17% | 76,00 |
| 07.11.2024 | 198,81 | 199,72 | 196,25 | 198,06 | -0,38% | 86,00 |
| 06.11.2024 | 193,58 | 199,88 | 193,58 | 198,82 | 4,73% | 319,00 |
| 05.11.2024 | 189,95 | 190,81 | 188,57 | 189,84 | -0,06% | 55,00 |
| 04.11.2024 | 191,53 | 191,53 | 188,99 | 189,95 | -0,78% | 18,00 |
| 01.11.2024 | 189,95 | 193,38 | 189,95 | 191,45 | 0,79% | 644,00 |
| 31.10.2024 | 188,17 | 191,66 | 187,20 | 189,95 | 0,95% | 199,00 |
| 30.10.2024 | 194,64 | 194,96 | 187,96 | 188,17 | -3,32% | 552,00 |
| 29.10.2024 | 196,79 | 197,62 | 194,06 | 194,64 | -1,09% | 297,00 |
| 28.10.2024 | 199,02 | 199,84 | 196,47 | 196,79 | -1,06% | 76,00 |
| 25.10.2024 | 201,63 | 202,33 | 198,49 | 198,89 | -1,37% | 938,00 |
| 24.10.2024 | 208,50 | 210,18 | 200,15 | 201,65 | -3,56% | 980,00 |
| 23.10.2024 | 215,43 | 216,63 | 198,96 | 209,10 | -2,94% | 431,00 |
| 22.10.2024 | 215,20 | 215,80 | 213,25 | 215,43 | 0,07% | 416,00 |
| 21.10.2024 | 213,63 | 216,83 | 212,63 | 215,27 | 0,69% | 79,00 |
| 18.10.2024 | 215,25 | 215,35 | 212,23 | 213,80 | -0,69% | 35,00 |
| 17.10.2024 | 215,08 | 215,55 | 211,75 | 215,27 | 0,10% | 398,00 |
| 16.10.2024 | 213,80 | 215,40 | 212,40 | 215,05 | 0,57% | 85,00 |
| 15.10.2024 | 215,85 | 217,43 | 212,55 | 213,83 | -0,94% | 198,00 |
| 14.10.2024 | 213,02 | 216,60 | 213,02 | 215,85 | 1,33% | 117,00 |
| 11.10.2024 | 213,08 | 213,52 | 210,55 | 213,02 | -0,02% | 165,00 |
| 10.10.2024 | 214,18 | 215,48 | 212,18 | 213,08 | -0,53% | 255,00 |
| 09.10.2024 | 208,20 | 214,85 | 207,45 | 214,20 | 2,84% | 210,00 |
| 08.10.2024 | 207,20 | 209,10 | 205,68 | 208,27 | 0,52% | 103,00 |
| 07.10.2024 | 205,75 | 207,43 | 205,05 | 207,20 | 0,74% | 228,00 |
| 04.10.2024 | 201,95 | 206,05 | 201,38 | 205,68 | 1,96% | 44,00 |
| 03.10.2024 | 198,95 | 202,05 | 196,77 | 201,73 | 1,28% | 26,00 |
| 02.10.2024 | 198,20 | 199,39 | 195,35 | 199,17 | 0,77% | 115,00 |
| 01.10.2024 | 198,55 | 199,43 | 195,71 | 197,64 | -0,21% | 98,00 |
| 30.09.2024 | 197,72 | 198,77 | 196,76 | 198,06 | 0,29% | 46,00 |