246,350€
-1,15%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 249,52 | 251,52 | 245,10 | 245,58 | -1,46% | 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 |
| 07.11.2025 | 271,63 | 271,98 | 261,55 | 264,63 | -2,17% | 556,00 |
| 06.11.2025 | 267,05 | 273,08 | 263,95 | 270,50 | 1,34% | 98,00 |
| 05.11.2025 | 260,35 | 267,20 | 260,27 | 266,92 | 1,99% | 47,00 |
| 04.11.2025 | 261,67 | 263,73 | 258,05 | 261,73 | -1,02% | 239,00 |
| 03.11.2025 | 266,67 | 270,90 | 264,15 | 264,42 | -0,81% | 165,00 |
| 31.10.2025 | 267,92 | 271,40 | 261,75 | 266,58 | -0,77% | 256,00 |
| 30.10.2025 | 265,45 | 271,05 | 263,48 | 268,65 | 1,19% | 189,00 |
| 29.10.2025 | 268,15 | 269,33 | 265,20 | 265,50 | -1,23% | 108,00 |
| 28.10.2025 | 268,65 | 273,63 | 266,70 | 268,80 | 0,20% | 446,00 |
| 27.10.2025 | 264,60 | 269,13 | 260,52 | 268,27 | 1,48% | 929,00 |
| 24.10.2025 | 244,88 | 267,15 | 243,05 | 264,38 | 7,70% | 784,00 |
| 23.10.2025 | 235,93 | 245,80 | 225,73 | 245,48 | -0,96% | 1.369,00 |
| 22.10.2025 | 243,68 | 249,05 | 242,95 | 247,85 | 1,90% | 326,00 |
| 21.10.2025 | 243,70 | 245,68 | 242,52 | 243,23 | -0,19% | 20,00 |
| 20.10.2025 | 242,10 | 244,83 | 241,10 | 243,70 | 1,21% | 60,00 |
| 17.10.2025 | 235,30 | 242,68 | 232,10 | 240,77 | 1,96% | 214,00 |
| 16.10.2025 | 241,27 | 242,63 | 236,10 | 236,15 | -1,99% | 76,00 |
| 15.10.2025 | 237,98 | 245,60 | 237,77 | 240,95 | 1,47% | 79,00 |
| 14.10.2025 | 239,48 | 239,48 | 235,50 | 237,45 | -0,89% | 319,00 |
| 13.10.2025 | 238,38 | 243,88 | 237,38 | 239,58 | 0,10% | 349,00 |
| 10.10.2025 | 249,38 | 251,08 | 239,05 | 239,33 | -4,09% | 66,00 |
| 09.10.2025 | 248,95 | 249,63 | 244,50 | 249,52 | 0,34% | 203,00 |
| 08.10.2025 | 252,40 | 254,40 | 246,83 | 248,68 | -1,59% | 253,00 |
| 07.10.2025 | 247,48 | 269,70 | 247,23 | 252,70 | 2,05% | 636,00 |
| 06.10.2025 | 247,23 | 248,80 | 245,68 | 247,63 | 0,57% | 236,00 |
| 03.10.2025 | 244,83 | 249,75 | 244,50 | 246,23 | 0,12% | 172,00 |
| 02.10.2025 | 241,08 | 246,13 | 241,08 | 245,93 | 1,19% | 143,00 |
| 01.10.2025 | 240,10 | 243,08 | 237,73 | 243,02 | 0,76% | 396,00 |
| 30.09.2025 | 238,95 | 243,50 | 236,23 | 241,20 | 0,99% | 263,00 |
| 29.09.2025 | 243,38 | 244,20 | 238,43 | 238,83 | -2,17% | 764,00 |
| 26.09.2025 | 241,27 | 246,85 | 239,25 | 244,13 | 1,28% | 46,00 |
| 25.09.2025 | 227,77 | 243,45 | 227,77 | 241,05 | 5,71% | 888,00 |
| 24.09.2025 | 230,15 | 233,20 | 227,88 | 228,02 | -1,15% | 277,00 |
| 23.09.2025 | 230,08 | 231,65 | 228,33 | 230,68 | 0,09% | 580,00 |
| 22.09.2025 | 226,77 | 230,80 | 224,60 | 230,48 | 1,63% | 255,00 |
| 19.09.2025 | 224,95 | 227,98 | 224,27 | 226,77 | 0,77% | 266,00 |
| 18.09.2025 | 219,43 | 225,05 | 218,25 | 225,05 | 2,75% | 455,00 |
| 17.09.2025 | 217,02 | 220,33 | 216,38 | 219,02 | 1,14% | 41,00 |
| 16.09.2025 | 217,27 | 217,63 | 215,20 | 216,55 | -0,62% | 292,00 |
| 15.09.2025 | 216,13 | 220,40 | 214,68 | 217,90 | 0,73% | 1.035,00 |
| 12.09.2025 | 219,25 | 219,40 | 215,13 | 216,33 | -1,73% | 658,00 |
| 11.09.2025 | 219,10 | 220,80 | 217,93 | 220,13 | 0,48% | 118,00 |
| 10.09.2025 | 221,35 | 222,73 | 217,43 | 219,08 | -1,16% | 43,00 |
| 09.09.2025 | 217,83 | 222,63 | 217,05 | 221,65 | 1,90% | 265,00 |
| 08.09.2025 | 212,02 | 218,38 | 210,30 | 217,52 | 2,58% | 33,00 |
| 05.09.2025 | 212,33 | 212,50 | 209,13 | 212,05 | -0,08% | 49,00 |
| 04.09.2025 | 209,38 | 214,10 | 208,45 | 212,23 | 1,42% | 44,00 |
| 03.09.2025 | 207,38 | 209,40 | 205,45 | 209,25 | 0,92% | - |