184,920€
-1,03%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 226,05 | 227,83 | 218,38 | 218,83 | 0,47% | 4.360,00 |
| 21.05.2026 | 192,03 | 218,13 | 191,66 | 217,80 | 12,83% | 896,00 |
| 20.05.2026 | 191,64 | 193,19 | 187,10 | 193,03 | 0,65% | 25,00 |
| 19.05.2026 | 191,12 | 195,86 | 190,51 | 191,79 | 0,39% | 85,00 |
| 18.05.2026 | 188,40 | 191,69 | 186,97 | 191,05 | 1,20% | 144,00 |
| 15.05.2026 | 187,51 | 189,88 | 186,79 | 188,79 | 0,53% | 84,00 |
| 14.05.2026 | 183,35 | 189,24 | 183,07 | 187,80 | 2,33% | 109,00 |
| 13.05.2026 | 187,03 | 187,75 | 181,33 | 183,52 | -1,97% | 451,00 |
| 12.05.2026 | 190,32 | 191,19 | 186,80 | 187,20 | -1,19% | 370,00 |
| 11.05.2026 | 195,19 | 195,60 | 188,99 | 189,46 | -2,80% | 449,00 |
| 08.05.2026 | 195,75 | 196,27 | 190,99 | 194,92 | -0,85% | 126,00 |
| 07.05.2026 | 192,37 | 196,86 | 192,37 | 196,60 | 1,90% | 80,00 |
| 06.05.2026 | 195,12 | 195,28 | 191,13 | 192,94 | -1,67% | 236,00 |
| 05.05.2026 | 197,29 | 197,98 | 194,28 | 196,21 | -0,09% | 58,00 |
| 04.05.2026 | 198,36 | 199,86 | 195,57 | 196,38 | -0,29% | 202,00 |
| 30.04.2026 | 194,37 | 197,30 | 192,60 | 196,95 | 1,24% | 954,00 |
| 29.04.2026 | 198,80 | 199,40 | 194,41 | 194,53 | -2,29% | 116,00 |
| 28.04.2026 | 195,51 | 199,47 | 195,11 | 199,08 | 2,35% | 90,00 |
| 27.04.2026 | 197,88 | 198,01 | 193,72 | 194,51 | -1,29% | 179,00 |
| 24.04.2026 | 198,40 | 199,18 | 192,11 | 197,06 | -0,38% | 338,00 |
| 23.04.2026 | 200,15 | 201,70 | 189,71 | 197,81 | -7,87% | 748,00 |
| 22.04.2026 | 219,90 | 220,05 | 211,20 | 214,70 | -1,72% | 131,00 |
| 21.04.2026 | 215,33 | 219,65 | 214,02 | 218,45 | 1,64% | 71,00 |
| 20.04.2026 | 214,35 | 219,45 | 213,30 | 214,93 | -0,30% | 51,00 |
| 17.04.2026 | 213,08 | 215,88 | 212,77 | 215,58 | 1,44% | 557,00 |
| 16.04.2026 | 209,30 | 213,15 | 208,65 | 212,52 | 2,40% | 51,00 |
| 15.04.2026 | 203,68 | 208,52 | 203,52 | 207,55 | 1,77% | 147,00 |
| 14.04.2026 | 203,13 | 204,60 | 201,27 | 203,95 | 1,04% | 298,00 |
| 13.04.2026 | 197,12 | 202,50 | 196,73 | 201,85 | 2,55% | 236,00 |
| 10.04.2026 | 203,20 | 205,45 | 196,57 | 196,83 | -2,35% | 211,00 |
| 09.04.2026 | 207,93 | 207,98 | 200,23 | 201,58 | -2,76% | 406,00 |
| 08.04.2026 | 211,65 | 215,40 | 206,83 | 207,30 | -1,65% | 96,00 |
| 07.04.2026 | 212,90 | 213,48 | 208,45 | 210,77 | -1,87% | 12,00 |
| 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 |