212,300€
-0,99%
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 | 212,50 | 214,50 | 212,10 | 212,30 | -0,99% | 1.642,00 |
| 02.04.2026 | 208,50 | 214,60 | 207,93 | 214,43 | 1,91% | 3.773,00 |
| 01.04.2026 | 209,80 | 212,15 | 206,80 | 210,40 | 0,49% | 7.251,00 |
| 31.03.2026 | 207,65 | 209,85 | 205,90 | 209,38 | 1,10% | 2.371,00 |
| 30.03.2026 | 205,45 | 209,60 | 204,65 | 207,10 | 1,12% | 5.562,00 |
| 27.03.2026 | 210,25 | 212,00 | 202,65 | 204,80 | -2,44% | 6.694,00 |
| 26.03.2026 | 210,00 | 213,65 | 207,13 | 209,93 | 0,66% | 4.081,00 |
| 25.03.2026 | 209,40 | 212,48 | 205,83 | 208,55 | 0,17% | 3.233,00 |
| 24.03.2026 | 213,98 | 214,45 | 205,52 | 208,20 | -2,71% | 3.853,00 |
| 23.03.2026 | 207,20 | 216,18 | 206,00 | 214,00 | 2,12% | 5.259,00 |
| 20.03.2026 | 216,50 | 217,25 | 208,50 | 209,55 | -2,74% | 6.022,00 |
| 19.03.2026 | 219,25 | 219,48 | 214,95 | 215,45 | -1,29% | 5.673,00 |
| 18.03.2026 | 222,95 | 224,35 | 218,13 | 218,27 | -1,68% | 5.400,00 |
| 17.03.2026 | 215,85 | 222,45 | 215,13 | 222,00 | 2,50% | 3.799,00 |
| 16.03.2026 | 216,85 | 218,85 | 214,33 | 216,58 | -0,12% | 5.048,00 |
| 13.03.2026 | 215,80 | 217,38 | 213,70 | 216,83 | 0,84% | 3.310,00 |
| 12.03.2026 | 213,95 | 216,75 | 213,20 | 215,02 | 0,05% | 2.101,00 |
| 11.03.2026 | 215,95 | 218,70 | 213,40 | 214,93 | -0,03% | 2.554,00 |
| 10.03.2026 | 217,65 | 218,70 | 212,13 | 215,00 | -2,11% | 6.268,00 |
| 09.03.2026 | 219,15 | 222,85 | 217,25 | 219,63 | -1,59% | 7.270,00 |
| 06.03.2026 | 222,35 | 223,45 | 218,15 | 223,18 | 0,02% | 6.825,00 |
| 05.03.2026 | 215,25 | 224,68 | 213,90 | 223,13 | 4,14% | 8.496,00 |
| 04.03.2026 | 210,60 | 215,75 | 209,85 | 214,25 | 1,65% | 5.875,00 |
| 03.03.2026 | 203,15 | 211,90 | 200,60 | 210,77 | 3,68% | 10.112,00 |
| 02.03.2026 | 200,35 | 206,18 | 199,50 | 203,30 | 0,66% | 14.523,00 |
| 27.02.2026 | 204,25 | 207,00 | 198,72 | 201,98 | -1,54% | 10.216,00 |
| 26.02.2026 | 202,85 | 209,52 | 201,02 | 205,13 | 1,95% | 12.299,00 |
| 25.02.2026 | 196,56 | 202,90 | 195,52 | 201,20 | 3,30% | 18.625,00 |
| 24.02.2026 | 191,84 | 200,95 | 187,80 | 194,78 | 3,11% | 36.013,00 |
| 23.02.2026 | 216,50 | 216,95 | 188,48 | 188,91 | -13,49% | 19.212,00 |
| 20.02.2026 | 218,50 | 219,75 | 215,95 | 218,38 | 0,24% | 4.486,00 |
| 19.02.2026 | 222,60 | 222,60 | 216,15 | 217,85 | -1,49% | 7.438,00 |
| 18.02.2026 | 218,30 | 221,18 | 216,98 | 221,15 | 1,38% | 7.907,00 |
| 17.02.2026 | 220,45 | 220,45 | 215,65 | 218,15 | -1,80% | 10.359,00 |
| 16.02.2026 | 221,70 | 224,95 | 220,93 | 222,15 | 0,90% | 7.657,00 |
| 13.02.2026 | 218,30 | 222,80 | 216,75 | 220,18 | 0,49% | 7.851,00 |
| 12.02.2026 | 231,40 | 231,40 | 216,65 | 219,10 | -4,93% | 10.410,00 |
| 11.02.2026 | 244,90 | 247,23 | 229,40 | 230,45 | -5,83% | 7.775,00 |
| 10.02.2026 | 248,05 | 249,85 | 244,73 | 244,73 | -1,63% | 5.418,00 |
| 09.02.2026 | 252,75 | 252,80 | 244,95 | 248,77 | -1,59% | 4.253,00 |
| 06.02.2026 | 245,25 | 253,08 | 245,05 | 252,80 | 2,91% | 7.626,00 |
| 05.02.2026 | 245,30 | 247,18 | 242,30 | 245,65 | 0,29% | 7.584,00 |
| 04.02.2026 | 249,45 | 250,00 | 236,30 | 244,95 | -1,68% | 8.686,00 |
| 03.02.2026 | 266,00 | 267,85 | 240,45 | 249,13 | -6,50% | 24.735,00 |
| 02.02.2026 | 256,00 | 268,83 | 255,05 | 266,45 | 3,13% | 5.255,00 |
| 30.01.2026 | 257,83 | 259,42 | 251,58 | 258,38 | 0,23% | 4.004,00 |
| 29.01.2026 | 265,75 | 270,85 | 253,93 | 257,77 | 4,26% | 16.306,00 |
| 28.01.2026 | 245,70 | 248,15 | 244,00 | 247,25 | 1,42% | 5.001,00 |
| 27.01.2026 | 250,00 | 251,00 | 243,80 | 243,80 | -2,21% | 5.052,00 |
| 26.01.2026 | 245,80 | 249,95 | 245,05 | 249,30 | 0,95% | 10.199,00 |
| 23.01.2026 | 251,50 | 251,95 | 246,45 | 246,95 | -1,39% | 5.961,00 |
| 22.01.2026 | 254,95 | 256,75 | 249,88 | 250,43 | -1,56% | 5.284,00 |
| 21.01.2026 | 249,25 | 254,80 | 248,00 | 254,40 | 2,29% | 8.248,00 |
| 20.01.2026 | 258,08 | 258,88 | 248,55 | 248,70 | -4,07% | 11.258,00 |
| 19.01.2026 | 261,00 | 261,00 | 256,50 | 259,25 | -2,05% | 4.152,00 |
| 16.01.2026 | 257,30 | 264,75 | 256,75 | 264,67 | 3,24% | 4.072,00 |
| 15.01.2026 | 265,30 | 268,77 | 256,38 | 256,38 | -3,11% | 3.731,00 |
| 14.01.2026 | 260,25 | 265,30 | 258,60 | 264,60 | 1,90% | 4.367,00 |
| 13.01.2026 | 267,70 | 268,13 | 259,58 | 259,67 | -2,78% | 5.442,00 |
| 12.01.2026 | 260,00 | 267,42 | 257,05 | 267,10 | 2,01% | 6.172,00 |
| 09.01.2026 | 259,65 | 263,50 | 258,75 | 261,83 | 0,80% | 3.244,00 |
| 08.01.2026 | 253,83 | 260,55 | 252,88 | 259,75 | 1,97% | 3.257,00 |
| 07.01.2026 | 258,10 | 260,23 | 254,60 | 254,73 | -1,33% | 5.375,00 |
| 06.01.2026 | 251,95 | 259,15 | 250,30 | 258,15 | 2,59% | 4.445,00 |
| 05.01.2026 | 252,25 | 256,08 | 251,00 | 251,63 | 1,25% | 8.146,00 |
| 02.01.2026 | 254,00 | 254,55 | 246,58 | 248,52 | -4,31% | 7.355,00 |
| 30.12.2025 | 259,48 | 260,25 | 259,48 | 259,73 | -0,13% | 289,00 |
| 29.12.2025 | 259,30 | 261,92 | 257,85 | 260,08 | 0,89% | 4.951,00 |
| 23.12.2025 | 257,05 | 259,20 | 255,63 | 257,77 | 0,05% | 5.368,00 |
| 22.12.2025 | 257,02 | 257,92 | 253,83 | 257,65 | 0,31% | 3.221,00 |
| 19.12.2025 | 255,65 | 261,30 | 255,65 | 256,85 | -0,07% | 2.764,00 |
| 18.12.2025 | 258,70 | 260,17 | 252,40 | 257,02 | -0,56% | 6.698,00 |
| 17.12.2025 | 258,70 | 260,65 | 258,15 | 258,48 | 0,00% | 3.485,00 |
| 16.12.2025 | 261,30 | 262,35 | 255,50 | 258,48 | -1,70% | 4.262,00 |
| 15.12.2025 | 262,70 | 265,40 | 260,67 | 262,95 | -0,20% | 11.702,00 |
| 12.12.2025 | 265,02 | 265,85 | 258,88 | 263,48 | -0,29% | 2.229,00 |
| 11.12.2025 | 265,75 | 267,00 | 262,85 | 264,25 | -1,79% | 5.129,00 |
| 10.12.2025 | 266,95 | 269,42 | 263,92 | 269,08 | 0,69% | 3.775,00 |
| 09.12.2025 | 265,75 | 269,63 | 265,20 | 267,23 | 0,52% | 3.742,00 |
| 08.12.2025 | 263,60 | 270,65 | 258,67 | 265,85 | 0,67% | 7.752,00 |
| 05.12.2025 | 264,27 | 267,52 | 263,60 | 264,08 | 0,24% | 2.952,00 |
| 04.12.2025 | 260,20 | 264,92 | 258,75 | 263,45 | 1,36% | 3.122,00 |
| 03.12.2025 | 259,48 | 261,10 | 256,73 | 259,92 | 0,13% | 5.880,00 |
| 02.12.2025 | 263,27 | 266,98 | 259,45 | 259,58 | -1,45% | 5.340,00 |
| 01.12.2025 | 264,50 | 264,70 | 260,50 | 263,40 | -0,84% | 2.787,00 |
| 28.11.2025 | 263,25 | 266,52 | 261,77 | 265,63 | 1,53% | 1.904,00 |
| 27.11.2025 | 261,30 | 264,05 | 260,58 | 261,63 | -0,12% | 2.452,00 |
| 26.11.2025 | 263,65 | 264,55 | 260,23 | 261,95 | -0,56% | 3.790,00 |
| 25.11.2025 | 264,00 | 264,45 | 257,00 | 263,42 | -0,32% | 3.466,00 |
| 24.11.2025 | 259,00 | 266,60 | 257,98 | 264,27 | 2,26% | 4.939,00 |
| 21.11.2025 | 252,38 | 261,15 | 251,00 | 258,42 | 1,76% | 3.883,00 |
| 20.11.2025 | 254,50 | 260,80 | 251,48 | 253,95 | 1,46% | 5.432,00 |
| 19.11.2025 | 249,75 | 252,40 | 249,50 | 250,30 | -0,18% | 4.486,00 |
| 18.11.2025 | 253,50 | 257,17 | 250,18 | 250,75 | -2,29% | 9.754,00 |
| 17.11.2025 | 264,50 | 264,85 | 255,90 | 256,63 | -2,61% | 4.559,00 |
| 14.11.2025 | 260,85 | 264,85 | 255,93 | 263,50 | 0,50% | 8.001,00 |
| 13.11.2025 | 274,10 | 274,10 | 260,98 | 262,20 | -3,80% | 6.713,00 |
| 12.11.2025 | 271,35 | 280,90 | 271,00 | 272,55 | 0,35% | 9.880,00 |
| 11.11.2025 | 267,45 | 273,55 | 265,00 | 271,60 | 1,67% | 3.420,00 |
| 10.11.2025 | 266,00 | 268,00 | 263,55 | 267,15 | 0,82% | 5.365,00 |