202,500€
0,06%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 201,30 | 204,27 | 200,40 | 202,00 | -0,19% | 34,00 |
| 08.10.2026 | 196,61 | 202,38 | 195,35 | 202,38 | 2,29% | 11,00 |
| 07.10.2026 | 197,06 | 198,85 | 195,66 | 197,85 | 0,69% | 15,00 |
| 06.10.2026 | 197,37 | 199,53 | 196,33 | 196,49 | -0,44% | 8,00 |
| 05.10.2026 | 197,73 | 199,25 | 196,39 | 197,35 | -0,18% | 66,00 |
| 02.10.2026 | 201,65 | 202,45 | 196,91 | 197,71 | -1,65% | 7,00 |
| 01.10.2026 | 194,17 | 207,45 | 193,18 | 201,02 | 3,33% | 251,00 |
| 30.09.2026 | 194,27 | 195,80 | 192,79 | 194,55 | 0,16% | 300,00 |
| 29.09.2026 | 193,89 | 196,73 | 193,82 | 194,24 | 0,02% | 11,00 |
| 28.09.2026 | 198,14 | 198,65 | 192,93 | 194,21 | -1,80% | 146,00 |
| 25.09.2026 | 200,01 | 200,70 | 197,61 | 197,76 | -1,04% | 106,00 |
| 24.09.2026 | 204,52 | 204,63 | 198,83 | 199,84 | -2,46% | 55,00 |
| 23.09.2026 | 203,45 | 208,70 | 203,08 | 204,88 | 0,97% | 30,00 |
| 22.09.2026 | 201,63 | 206,10 | 201,38 | 202,90 | 0,31% | 81,00 |
| 21.09.2026 | 200,83 | 204,30 | 199,15 | 202,27 | 0,86% | 75,00 |
| 18.09.2026 | 207,13 | 208,02 | 199,92 | 200,55 | -3,38% | 115,00 |
| 17.09.2026 | 208,70 | 211,83 | 206,75 | 207,58 | 0,12% | 15,00 |
| 16.09.2026 | 215,38 | 219,98 | 205,38 | 207,33 | -4,03% | 85,00 |
| 15.09.2026 | 214,60 | 218,18 | 212,27 | 216,02 | 0,09% | 108,00 |
| 14.09.2026 | 210,68 | 217,43 | 210,38 | 215,83 | 3,40% | 83,00 |
| 11.09.2026 | 201,68 | 209,68 | 201,65 | 208,73 | 3,78% | 60,00 |
| 10.09.2026 | 205,45 | 208,45 | 199,67 | 201,13 | -2,74% | 257,00 |
| 09.09.2026 | 199,76 | 207,65 | 197,92 | 206,80 | 3,30% | 2,00 |
| 08.09.2026 | 200,90 | 203,02 | 198,12 | 200,20 | -0,35% | 60,00 |
| 07.09.2026 | 202,30 | 202,30 | 199,43 | 200,90 | -0,67% | 13,00 |
| 04.09.2026 | 201,10 | 203,18 | 199,48 | 202,25 | 0,66% | 13,00 |
| 03.09.2026 | 200,05 | 204,83 | 199,39 | 200,93 | 0,50% | 5,00 |
| 02.09.2026 | 199,69 | 200,98 | 197,71 | 199,93 | 0,26% | 10,00 |
| 01.09.2026 | 201,50 | 201,80 | 198,32 | 199,42 | -1,06% | 9,00 |
| 31.08.2026 | 203,08 | 203,08 | 200,33 | 201,55 | -0,96% | 79,00 |
| 28.08.2026 | 205,35 | 205,75 | 202,95 | 203,50 | -0,28% | 22,00 |
| 27.08.2026 | 198,96 | 206,65 | 197,01 | 204,08 | 3,22% | 73,00 |
| 26.08.2026 | 200,02 | 201,00 | 196,56 | 197,70 | -1,45% | 120,00 |
| 25.08.2026 | 198,35 | 200,70 | 196,53 | 200,60 | 0,97% | 173,00 |
| 24.08.2026 | 201,55 | 202,65 | 197,61 | 198,68 | -1,66% | 279,00 |
| 21.08.2026 | 200,90 | 204,33 | 199,75 | 202,02 | 1,19% | 50,00 |
| 20.08.2026 | 203,63 | 203,63 | 199,64 | 199,64 | -1,47% | 4,00 |
| 19.08.2026 | 201,58 | 204,60 | 197,95 | 202,63 | 0,45% | 25,00 |
| 18.08.2026 | 197,21 | 202,50 | 196,41 | 201,73 | 2,27% | 132,00 |
| 17.08.2026 | 203,48 | 203,48 | 196,46 | 197,25 | -2,86% | 83,00 |
| 14.08.2026 | 204,80 | 206,55 | 201,88 | 203,05 | -1,23% | 130,00 |
| 13.08.2026 | 205,15 | 208,98 | 202,65 | 205,58 | 0,51% | 198,00 |
| 12.08.2026 | 206,60 | 206,75 | 200,55 | 204,52 | -0,76% | 152,00 |
| 11.08.2026 | 205,15 | 209,55 | 204,02 | 206,10 | 0,81% | 221,00 |
| 10.08.2026 | 204,20 | 208,48 | 203,10 | 204,45 | 0,02% | 34,00 |
| 07.08.2026 | 203,35 | 205,15 | 201,30 | 204,40 | 0,95% | 73,00 |
| 06.08.2026 | 203,98 | 204,75 | 198,16 | 202,48 | -0,91% | 28,00 |
| 05.08.2026 | 203,50 | 206,83 | 201,08 | 204,33 | 0,21% | 351,00 |
| 04.08.2026 | 197,72 | 204,00 | 194,00 | 203,90 | 3,69% | 79,00 |
| 03.08.2026 | 193,67 | 199,72 | 193,66 | 196,64 | 1,07% | 567,00 |
| 31.07.2026 | 192,18 | 194,87 | 188,73 | 194,56 | 1,22% | 126,00 |
| 30.07.2026 | 196,57 | 198,18 | 191,23 | 192,22 | -2,86% | 1.101,00 |
| 29.07.2026 | 199,62 | 201,88 | 196,75 | 197,87 | -0,78% | 200,00 |
| 28.07.2026 | 190,63 | 200,83 | 189,17 | 199,42 | 4,67% | 608,00 |
| 27.07.2026 | 187,85 | 192,86 | 187,80 | 190,52 | 1,18% | 764,00 |
| 24.07.2026 | 181,18 | 190,02 | 180,92 | 188,30 | 4,07% | 704,00 |
| 23.07.2026 | 180,35 | 182,44 | 175,19 | 180,94 | 0,20% | 1.407,00 |
| 22.07.2026 | 185,27 | 186,24 | 179,49 | 180,58 | -2,32% | 989,00 |
| 21.07.2026 | 187,02 | 188,39 | 183,41 | 184,86 | -1,07% | 391,00 |
| 20.07.2026 | 185,72 | 189,54 | 183,22 | 186,85 | 0,58% | 498,00 |
| 17.07.2026 | 188,39 | 189,67 | 183,80 | 185,77 | -2,64% | 266,00 |
| 16.07.2026 | 184,86 | 192,05 | 178,61 | 190,80 | 3,17% | 1.469,00 |
| 15.07.2026 | 190,42 | 195,79 | 184,67 | 184,93 | -2,58% | 3.134,00 |
| 14.07.2026 | 253,45 | 254,50 | 186,33 | 189,82 | -25,63% | 15.393,00 |
| 13.07.2026 | 251,90 | 260,05 | 251,10 | 255,23 | 1,22% | 109,00 |
| 10.07.2026 | 257,15 | 261,15 | 252,15 | 252,15 | -2,13% | 7,00 |
| 09.07.2026 | 264,20 | 264,52 | 248,80 | 257,63 | -2,57% | 1.071,00 |
| 08.07.2026 | 263,88 | 266,15 | 255,95 | 264,42 | -1,43% | 739,00 |
| 07.07.2026 | 261,40 | 272,85 | 261,10 | 268,25 | 2,58% | 118,00 |
| 06.07.2026 | 252,13 | 263,17 | 251,18 | 261,50 | 4,09% | 951,00 |
| 03.07.2026 | 251,45 | 252,90 | 250,15 | 251,23 | -0,49% | 127,00 |
| 02.07.2026 | 251,58 | 253,90 | 245,73 | 252,45 | -0,05% | 382,00 |
| 01.07.2026 | 246,43 | 258,45 | 245,05 | 252,58 | 2,17% | 618,00 |
| 30.06.2026 | 244,40 | 247,45 | 237,95 | 247,20 | 1,64% | 330,00 |
| 29.06.2026 | 241,80 | 243,52 | 235,98 | 243,20 | 2,34% | 330,00 |
| 26.06.2026 | 223,77 | 239,48 | 223,75 | 237,65 | 4,59% | 14.080,00 |
| 25.06.2026 | 229,73 | 247,93 | 225,25 | 227,23 | -1,96% | 789,00 |
| 24.06.2026 | 231,68 | 233,85 | 225,90 | 231,77 | 0,12% | 193,00 |
| 23.06.2026 | 224,73 | 234,93 | 221,52 | 231,50 | 6,35% | 1.305,00 |
| 22.06.2026 | 216,58 | 220,15 | 213,45 | 217,68 | 0,40% | 856,00 |
| 19.06.2026 | 217,98 | 218,45 | 215,33 | 216,80 | -0,87% | 392,00 |
| 18.06.2026 | 229,20 | 230,93 | 212,45 | 218,70 | -4,40% | 56.305,00 |
| 17.06.2026 | 233,70 | 234,50 | 227,50 | 228,77 | -1,82% | 60,00 |
| 16.06.2026 | 231,65 | 238,60 | 230,95 | 233,02 | 0,82% | 70,00 |
| 15.06.2026 | 239,35 | 241,25 | 228,05 | 231,13 | -1,77% | 518,00 |
| 12.06.2026 | 240,15 | 241,50 | 231,52 | 235,30 | -1,19% | 1.247,00 |
| 11.06.2026 | 235,77 | 239,45 | 231,63 | 238,13 | 0,50% | 163,00 |
| 10.06.2026 | 236,88 | 242,73 | 233,10 | 236,95 | -1,29% | 195,00 |
| 09.06.2026 | 243,93 | 245,18 | 235,27 | 240,05 | -1,35% | 851,00 |
| 08.06.2026 | 243,43 | 251,20 | 242,48 | 243,33 | -1,74% | 567,00 |
| 05.06.2026 | 255,48 | 259,52 | 244,55 | 247,63 | -4,81% | 422,00 |
| 04.06.2026 | 254,63 | 266,73 | 253,15 | 260,15 | -2,42% | 462,00 |
| 03.06.2026 | 277,70 | 279,52 | 260,70 | 266,60 | -6,24% | 530,00 |
| 02.06.2026 | 266,80 | 284,88 | 262,08 | 284,35 | 3,48% | 1.045,00 |
| 01.06.2026 | 267,67 | 292,75 | 265,42 | 274,77 | 7,14% | 30.173,00 |
| 29.05.2026 | 239,48 | 257,95 | 234,85 | 256,48 | 13,08% | 45.070,00 |
| 28.05.2026 | 218,55 | 230,73 | 218,55 | 226,80 | 3,13% | 28.659,00 |
| 27.05.2026 | 214,18 | 221,33 | 211,48 | 219,93 | 1,95% | 195,00 |
| 26.05.2026 | 221,55 | 222,45 | 211,35 | 215,73 | -3,01% | 370,00 |
| 25.05.2026 | 218,88 | 224,48 | 217,33 | 222,43 | 1,65% | 817,00 |