212,275€
-1,18%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 212,90 | 213,48 | 212,27 | 212,30 | -1,16% | 1,00 |
| 02.04.2026 | 209,08 | 214,85 | 207,98 | 214,80 | 2,15% | 1,00 |
| 01.04.2026 | 210,65 | 212,15 | 206,88 | 210,27 | 0,44% | 45,00 |
| 31.03.2026 | 207,05 | 210,10 | 205,95 | 209,35 | 1,16% | 4,00 |
| 30.03.2026 | 205,35 | 209,65 | 204,98 | 206,95 | 0,63% | 78,00 |
| 27.03.2026 | 211,25 | 211,25 | 202,80 | 205,65 | -2,18% | 73,00 |
| 26.03.2026 | 207,38 | 213,60 | 207,13 | 210,23 | 0,68% | 127,00 |
| 25.03.2026 | 209,13 | 212,55 | 205,85 | 208,80 | 0,23% | 30,00 |
| 24.03.2026 | 213,35 | 214,38 | 205,50 | 208,33 | -2,98% | 29,00 |
| 23.03.2026 | 208,35 | 216,20 | 206,85 | 214,73 | 2,41% | 25,00 |
| 20.03.2026 | 216,63 | 216,98 | 208,60 | 209,68 | -2,66% | 96,00 |
| 19.03.2026 | 219,08 | 219,35 | 214,95 | 215,40 | -1,74% | 77,00 |
| 18.03.2026 | 222,15 | 224,35 | 218,13 | 219,23 | -1,27% | 8,00 |
| 17.03.2026 | 216,00 | 222,20 | 215,02 | 222,05 | 2,49% | 68,00 |
| 16.03.2026 | 215,43 | 218,88 | 214,38 | 216,65 | 0,22% | 117,00 |
| 13.03.2026 | 215,63 | 217,38 | 213,73 | 216,18 | 0,56% | 69,00 |
| 12.03.2026 | 214,20 | 216,80 | 213,45 | 214,98 | 0,19% | 20,00 |
| 11.03.2026 | 215,58 | 218,88 | 213,45 | 214,58 | -0,20% | 39,00 |
| 10.03.2026 | 218,15 | 218,40 | 212,15 | 215,00 | -1,21% | 54,00 |
| 09.03.2026 | 222,80 | 222,88 | 217,25 | 217,63 | -1,97% | 36,00 |
| 06.03.2026 | 222,23 | 223,43 | 218,18 | 222,00 | -0,41% | 1.230,00 |
| 05.03.2026 | 215,02 | 224,65 | 213,98 | 222,93 | 4,04% | 160,00 |
| 04.03.2026 | 210,90 | 215,70 | 209,65 | 214,27 | 1,78% | 291,00 |
| 03.03.2026 | 202,98 | 212,35 | 200,73 | 210,52 | 3,11% | 61,00 |
| 02.03.2026 | 199,90 | 206,18 | 199,61 | 204,18 | 0,95% | 131,00 |
| 27.02.2026 | 205,15 | 207,02 | 198,71 | 202,25 | -1,45% | 327,00 |
| 26.02.2026 | 202,08 | 209,43 | 201,05 | 205,23 | 1,72% | 302,00 |
| 25.02.2026 | 194,75 | 202,93 | 194,75 | 201,75 | 4,05% | 1.079,00 |
| 24.02.2026 | 191,93 | 200,90 | 187,86 | 193,89 | 2,69% | 1.750,00 |
| 23.02.2026 | 218,23 | 218,23 | 188,49 | 188,81 | -13,61% | 682,00 |
| 20.02.2026 | 218,25 | 219,75 | 215,93 | 218,55 | 0,52% | 42,00 |
| 19.02.2026 | 221,75 | 222,30 | 216,27 | 217,43 | -1,65% | 163,00 |
| 18.02.2026 | 217,63 | 221,23 | 216,93 | 221,08 | 1,17% | 35,00 |
| 17.02.2026 | 222,15 | 222,15 | 215,70 | 218,52 | -1,63% | 1.047,00 |
| 16.02.2026 | 221,08 | 223,73 | 220,30 | 222,15 | 0,90% | 80,00 |
| 13.02.2026 | 218,83 | 222,83 | 216,60 | 220,18 | 0,94% | 380,00 |
| 12.02.2026 | 231,90 | 231,90 | 216,83 | 218,13 | -5,10% | 389,00 |
| 11.02.2026 | 245,85 | 247,15 | 229,40 | 229,85 | -5,91% | 1.123,00 |
| 10.02.2026 | 248,63 | 249,85 | 244,05 | 244,30 | -1,82% | 62,00 |
| 09.02.2026 | 253,00 | 253,00 | 245,10 | 248,83 | -1,51% | 507,00 |
| 06.02.2026 | 243,52 | 253,05 | 243,52 | 252,65 | 2,59% | 115,00 |
| 05.02.2026 | 244,93 | 247,18 | 241,90 | 246,27 | 0,56% | 43,00 |
| 04.02.2026 | 249,25 | 249,85 | 236,30 | 244,90 | -1,69% | 222,00 |
| 03.02.2026 | 266,98 | 267,65 | 240,43 | 249,10 | -6,57% | 1.012,00 |
| 02.02.2026 | 255,88 | 268,83 | 255,48 | 266,63 | 3,59% | 259,00 |
| 30.01.2026 | 258,20 | 259,05 | 251,60 | 257,38 | 0,48% | 275,00 |
| 29.01.2026 | 266,02 | 270,90 | 253,93 | 256,15 | 3,66% | 403,00 |
| 28.01.2026 | 245,30 | 248,20 | 244,15 | 247,10 | 1,35% | 539,00 |
| 27.01.2026 | 249,52 | 251,52 | 243,40 | 243,80 | -2,18% | 166,00 |
| 26.01.2026 | 246,77 | 249,98 | 245,58 | 249,23 | 1,08% | 232,00 |
| 23.01.2026 | 250,55 | 252,18 | 246,55 | 246,55 | -1,55% | 82,00 |
| 22.01.2026 | 254,25 | 256,80 | 249,90 | 250,43 | -1,49% | 164,00 |
| 21.01.2026 | 248,43 | 254,83 | 248,02 | 254,20 | 2,28% | 33,00 |
| 20.01.2026 | 258,85 | 258,90 | 248,18 | 248,52 | -4,14% | 275,00 |
| 19.01.2026 | 263,75 | 263,75 | 256,83 | 259,25 | -1,78% | 708,00 |
| 16.01.2026 | 257,38 | 265,05 | 256,92 | 263,95 | 2,72% | 139,00 |
| 15.01.2026 | 263,65 | 268,85 | 256,02 | 256,95 | -2,83% | 9,00 |
| 14.01.2026 | 260,20 | 265,50 | 258,50 | 264,42 | 1,55% | 89,00 |
| 13.01.2026 | 267,88 | 268,17 | 259,17 | 260,40 | -2,47% | 2,00 |
| 12.01.2026 | 259,33 | 267,42 | 256,92 | 267,00 | 2,02% | 68,00 |
| 09.01.2026 | 259,73 | 263,65 | 258,60 | 261,73 | 0,92% | 49,00 |
| 08.01.2026 | 253,88 | 260,55 | 252,88 | 259,35 | 2,15% | 211,00 |
| 07.01.2026 | 258,70 | 260,25 | 253,73 | 253,90 | -1,88% | 102,00 |
| 06.01.2026 | 252,10 | 259,13 | 250,80 | 258,77 | 2,82% | 104,00 |
| 05.01.2026 | 252,83 | 256,08 | 249,33 | 251,68 | 1,27% | 1.338,00 |
| 02.01.2026 | 259,75 | 259,75 | 246,58 | 248,52 | -4,31% | 1.129,00 |
| 30.12.2025 | 259,75 | 260,25 | 259,58 | 259,73 | -0,13% | 68,00 |
| 29.12.2025 | 259,30 | 261,85 | 257,77 | 260,08 | 0,99% | 150,00 |
| 23.12.2025 | 257,08 | 259,23 | 255,48 | 257,52 | 0,05% | 18.322,00 |
| 22.12.2025 | 257,45 | 258,02 | 253,80 | 257,40 | 0,25% | 291,00 |
| 19.12.2025 | 255,55 | 261,58 | 255,23 | 256,75 | 0,20% | 55,00 |
| 18.12.2025 | 258,65 | 260,50 | 252,35 | 256,25 | -0,96% | 104,00 |
| 17.12.2025 | 257,80 | 260,70 | 257,80 | 258,73 | 0,08% | 2.219,00 |
| 16.12.2025 | 262,65 | 262,65 | 255,58 | 258,52 | -1,67% | 113,00 |
| 15.12.2025 | 263,42 | 267,17 | 260,65 | 262,92 | -0,19% | 209,00 |
| 12.12.2025 | 265,08 | 266,10 | 258,67 | 263,42 | -0,32% | 446,00 |
| 11.12.2025 | 266,98 | 267,17 | 262,88 | 264,27 | -1,45% | 32,00 |
| 10.12.2025 | 266,63 | 269,42 | 263,98 | 268,17 | 0,26% | 61,00 |
| 09.12.2025 | 265,50 | 269,85 | 265,35 | 267,48 | 0,75% | 74,00 |
| 08.12.2025 | 263,45 | 270,67 | 258,55 | 265,48 | 0,39% | 50,00 |
| 05.12.2025 | 264,08 | 267,60 | 263,70 | 264,45 | 0,41% | 215,00 |
| 04.12.2025 | 259,40 | 265,13 | 258,75 | 263,38 | 1,38% | 148,00 |
| 03.12.2025 | 264,05 | 264,05 | 256,30 | 259,80 | -0,18% | 80,00 |
| 02.12.2025 | 263,23 | 266,98 | 259,98 | 260,27 | -1,16% | 120,00 |
| 01.12.2025 | 265,65 | 265,65 | 260,48 | 263,33 | -0,86% | 101,00 |
| 28.11.2025 | 261,65 | 266,52 | 261,65 | 265,60 | 1,55% | 48,00 |
| 27.11.2025 | 262,75 | 263,40 | 260,45 | 261,55 | -0,16% | 71,00 |
| 26.11.2025 | 263,85 | 264,58 | 260,23 | 261,98 | -0,58% | 251,00 |
| 25.11.2025 | 264,55 | 264,73 | 257,52 | 263,50 | -0,47% | 89,00 |
| 24.11.2025 | 259,83 | 266,60 | 258,02 | 264,75 | 2,53% | 254,00 |
| 21.11.2025 | 253,40 | 260,98 | 251,27 | 258,23 | 2,26% | 185,00 |
| 20.11.2025 | 251,70 | 260,85 | 251,55 | 252,52 | 0,28% | 483,00 |
| 19.11.2025 | 250,18 | 252,45 | 249,48 | 251,83 | 0,25% | 274,00 |
| 18.11.2025 | 256,77 | 257,23 | 250,15 | 251,20 | -2,07% | 1.115,00 |
| 17.11.2025 | 263,48 | 264,92 | 256,00 | 256,50 | -2,55% | 141,00 |
| 14.11.2025 | 260,45 | 264,92 | 255,93 | 263,23 | 0,65% | 146,00 |
| 13.11.2025 | 275,80 | 275,83 | 261,00 | 261,52 | -3,94% | 839,00 |
| 12.11.2025 | 271,42 | 280,85 | 271,17 | 272,25 | 0,35% | 19.375,00 |
| 11.11.2025 | 267,52 | 273,88 | 265,15 | 271,30 | 1,47% | 81,00 |
| 10.11.2025 | 266,88 | 268,08 | 263,55 | 267,38 | 1,04% | 60,00 |