214,975€
-0,66%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 199,89 | 200,68 | 197,33 | 197,49 | -1,24% | 251,00 |
| 26.09.2024 | 198,73 | 200,68 | 198,73 | 199,96 | 0,59% | 116,00 |
| 25.09.2024 | 197,64 | 198,91 | 196,36 | 198,78 | 0,83% | 40,00 |
| 24.09.2024 | 198,42 | 198,46 | 196,14 | 197,15 | -0,36% | 59,00 |
| 23.09.2024 | 194,83 | 198,53 | 194,28 | 197,86 | 1,52% | 403,00 |
| 20.09.2024 | 191,43 | 195,16 | 190,93 | 194,89 | 1,74% | 14,00 |
| 19.09.2024 | 193,95 | 195,77 | 188,78 | 191,55 | -1,46% | 80,00 |
| 18.09.2024 | 192,74 | 194,78 | 191,80 | 194,39 | 0,75% | 136,00 |
| 17.09.2024 | 195,16 | 196,78 | 191,59 | 192,94 | -1,14% | 40,00 |
| 16.09.2024 | 193,64 | 195,80 | 192,20 | 195,17 | 0,61% | 354,00 |
| 13.09.2024 | 191,38 | 194,90 | 190,81 | 193,98 | 1,47% | 203,00 |
| 12.09.2024 | 190,77 | 192,36 | 188,70 | 191,17 | 0,22% | 140,00 |
| 11.09.2024 | 185,40 | 190,80 | 184,44 | 190,75 | 2,88% | 182,00 |
| 10.09.2024 | 184,48 | 186,56 | 183,13 | 185,41 | 0,51% | 40,00 |
| 09.09.2024 | 180,51 | 185,56 | 180,51 | 184,47 | 2,19% | 99,00 |
| 06.09.2024 | 182,34 | 184,39 | 179,95 | 180,52 | -0,93% | 32,00 |
| 05.09.2024 | 183,78 | 185,47 | 181,27 | 182,21 | -0,86% | 39,00 |
| 04.09.2024 | 182,40 | 184,47 | 180,96 | 183,79 | 0,76% | 1.023,00 |
| 03.09.2024 | 182,73 | 185,07 | 181,33 | 182,40 | -0,18% | 4,00 |
| 02.09.2024 | 182,78 | 182,78 | 181,41 | 182,73 | 0,03% | 359,00 |
| 30.08.2024 | 180,02 | 182,91 | 179,05 | 182,68 | 1,48% | 280,00 |
| 29.08.2024 | 178,17 | 181,41 | 177,75 | 180,01 | 1,03% | 208,00 |
| 28.08.2024 | 177,85 | 179,89 | 177,66 | 178,18 | 0,19% | 79,00 |
| 27.08.2024 | 177,35 | 178,28 | 176,56 | 177,85 | 0,28% | 115,00 |
| 26.08.2024 | 175,29 | 177,70 | 174,97 | 177,35 | 1,19% | 15,00 |
| 23.08.2024 | 176,59 | 177,37 | 174,07 | 175,27 | -0,75% | - |
| 22.08.2024 | 176,63 | 177,92 | 176,10 | 176,60 | -0,03% | 34,00 |
| 21.08.2024 | 176,21 | 176,93 | 174,49 | 176,65 | 0,25% | 130,00 |
| 20.08.2024 | 175,56 | 176,59 | 174,60 | 176,21 | 0,38% | 25,00 |
| 19.08.2024 | 175,51 | 176,60 | 174,96 | 175,55 | -0,06% | 15,00 |
| 16.08.2024 | 176,53 | 177,36 | 175,27 | 175,65 | -0,50% | 4,00 |
| 15.08.2024 | 174,65 | 177,24 | 173,46 | 176,53 | 0,96% | 11,00 |
| 14.08.2024 | 173,44 | 175,21 | 172,93 | 174,85 | 0,81% | 38,00 |
| 13.08.2024 | 173,16 | 174,27 | 172,95 | 173,45 | -0,05% | 6,00 |
| 12.08.2024 | 175,29 | 175,48 | 172,97 | 173,53 | -1,01% | 720,00 |
| 09.08.2024 | 176,59 | 176,59 | 173,27 | 175,30 | -0,72% | 96,00 |
| 08.08.2024 | 172,12 | 176,72 | 169,59 | 176,58 | 3,49% | 46,00 |
| 07.08.2024 | 170,88 | 174,08 | 169,90 | 170,62 | -0,09% | 125,00 |
| 06.08.2024 | 167,84 | 172,80 | 166,98 | 170,77 | 1,75% | 35,00 |
| 05.08.2024 | 173,33 | 173,33 | 160,80 | 167,83 | -3,07% | 2.042,00 |