249,875€
-0,89%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 252,33 | 253,70 | 249,58 | 250,25 | -0,74% | 10.227,00 |
| 20.02.2025 | 252,10 | 252,70 | 250,70 | 252,13 | -0,45% | 7.635,00 |
| 19.02.2025 | 252,00 | 253,38 | 249,50 | 253,27 | 0,66% | 9.594,00 |
| 18.02.2025 | 247,63 | 252,85 | 247,43 | 251,63 | 2,13% | 5.130,00 |
| 17.02.2025 | 249,08 | 249,45 | 245,80 | 246,38 | -0,83% | 4.394,00 |
| 14.02.2025 | 247,35 | 249,25 | 244,93 | 248,43 | 0,33% | 9.317,00 |
| 13.02.2025 | 245,25 | 247,83 | 244,18 | 247,60 | 0,55% | 4.179,00 |
| 12.02.2025 | 245,70 | 247,30 | 243,60 | 246,25 | 0,19% | 3.834,00 |
| 11.02.2025 | 241,80 | 248,13 | 240,15 | 245,77 | 1,76% | 5.659,00 |
| 10.02.2025 | 243,27 | 244,75 | 239,50 | 241,52 | -1,15% | 9.133,00 |
| 07.02.2025 | 244,27 | 247,30 | 242,05 | 244,33 | 0,24% | 7.164,00 |
| 06.02.2025 | 253,80 | 255,55 | 243,48 | 243,75 | -3,61% | 8.976,00 |
| 05.02.2025 | 253,65 | 254,50 | 250,70 | 252,88 | -0,63% | 15.100,00 |
| 04.02.2025 | 252,25 | 255,38 | 249,25 | 254,48 | 0,43% | 7.649,00 |
| 03.02.2025 | 243,70 | 254,50 | 241,00 | 253,38 | 2,92% | 18.512,00 |
| 31.01.2025 | 248,05 | 248,98 | 242,75 | 246,18 | -0,79% | 10.148,00 |
| 30.01.2025 | 237,15 | 250,77 | 235,65 | 248,13 | 12,78% | 38.034,00 |
| 29.01.2025 | 216,27 | 220,15 | 215,38 | 220,00 | 1,80% | 5.198,00 |
| 28.01.2025 | 213,50 | 216,35 | 212,50 | 216,10 | 1,15% | 4.781,00 |
| 27.01.2025 | 212,80 | 213,77 | 209,02 | 213,65 | -0,21% | 8.340,00 |
| 24.01.2025 | 215,95 | 216,35 | 213,30 | 214,10 | -1,15% | 8.944,00 |
| 23.01.2025 | 214,65 | 217,08 | 213,80 | 216,60 | 1,16% | 4.346,00 |
| 22.01.2025 | 215,80 | 215,85 | 209,70 | 214,13 | -0,52% | 6.560,00 |
| 21.01.2025 | 215,05 | 218,77 | 213,60 | 215,25 | -0,12% | 4.471,00 |
| 20.01.2025 | 218,08 | 218,95 | 214,05 | 215,50 | -1,46% | 6.472,00 |
| 17.01.2025 | 216,35 | 219,30 | 216,25 | 218,70 | 1,20% | 3.875,00 |
| 16.01.2025 | 214,05 | 216,10 | 211,58 | 216,10 | 1,11% | 5.195,00 |
| 15.01.2025 | 211,35 | 214,80 | 211,20 | 213,73 | 1,22% | 6.074,00 |
| 14.01.2025 | 212,45 | 213,35 | 209,02 | 211,15 | -0,68% | 4.070,00 |
| 13.01.2025 | 214,25 | 215,05 | 210,25 | 212,60 | -0,71% | 5.327,00 |
| 10.01.2025 | 217,98 | 218,80 | 211,70 | 214,13 | -1,59% | 4.713,00 |
| 09.01.2025 | 216,70 | 219,95 | 215,50 | 217,58 | 0,69% | 3.225,00 |
| 08.01.2025 | 216,38 | 218,40 | 214,38 | 216,08 | -0,21% | 5.907,00 |
| 07.01.2025 | 214,08 | 218,55 | 213,63 | 216,52 | 0,97% | 4.282,00 |
| 06.01.2025 | 216,15 | 216,65 | 212,77 | 214,45 | -0,69% | 6.012,00 |
| 03.01.2025 | 214,38 | 217,35 | 213,50 | 215,95 | 0,77% | 4.766,00 |
| 02.01.2025 | 212,95 | 215,95 | 212,02 | 214,30 | 1,07% | 5.706,00 |
| 30.12.2024 | 213,27 | 214,50 | 211,90 | 212,02 | -0,76% | 2.661,00 |
| 27.12.2024 | 215,77 | 215,95 | 212,20 | 213,65 | 0,23% | 3.916,00 |
| 23.12.2024 | 214,40 | 215,95 | 212,55 | 213,15 | -0,71% | 5.840,00 |
| 20.12.2024 | 215,77 | 218,15 | 212,50 | 214,68 | -0,71% | 11.243,00 |
| 19.12.2024 | 212,13 | 217,60 | 211,80 | 216,20 | 1,66% | 6.459,00 |
| 18.12.2024 | 218,08 | 219,80 | 212,68 | 212,68 | -2,68% | 5.378,00 |
| 17.12.2024 | 218,13 | 219,18 | 216,65 | 218,52 | 0,15% | 4.713,00 |
| 16.12.2024 | 219,85 | 221,20 | 215,90 | 218,20 | -0,80% | 10.665,00 |
| 13.12.2024 | 222,02 | 222,88 | 219,38 | 219,95 | -0,96% | 10.615,00 |
| 12.12.2024 | 218,40 | 223,05 | 218,05 | 222,08 | 1,30% | 4.557,00 |
| 11.12.2024 | 220,20 | 221,93 | 218,23 | 219,23 | -0,53% | 5.732,00 |
| 10.12.2024 | 217,73 | 222,95 | 216,25 | 220,40 | 1,22% | 5.460,00 |
| 09.12.2024 | 225,65 | 226,35 | 217,08 | 217,75 | -3,40% | 6.449,00 |
| 06.12.2024 | 221,70 | 225,80 | 220,80 | 225,43 | 1,59% | 5.945,00 |
| 05.12.2024 | 221,80 | 223,88 | 220,60 | 221,90 | -0,06% | 7.004,00 |
| 04.12.2024 | 217,70 | 222,25 | 216,00 | 222,02 | 1,95% | 10.238,00 |
| 03.12.2024 | 216,90 | 217,77 | 215,15 | 217,77 | 0,54% | 4.036,00 |
| 02.12.2024 | 215,20 | 217,95 | 214,98 | 216,60 | 0,59% | 5.415,00 |
| 29.11.2024 | 214,65 | 218,25 | 214,50 | 215,33 | 0,17% | 4.242,00 |
| 28.11.2024 | 215,05 | 216,90 | 213,55 | 214,95 | 0,00% | 3.603,00 |
| 27.11.2024 | 217,50 | 218,45 | 212,00 | 214,95 | -1,55% | 7.543,00 |
| 26.11.2024 | 215,55 | 218,60 | 214,23 | 218,33 | 1,26% | 4.247,00 |
| 25.11.2024 | 213,25 | 215,60 | 211,50 | 215,60 | 0,54% | 4.351,00 |
| 22.11.2024 | 212,43 | 218,40 | 211,00 | 214,45 | 1,13% | 8.405,00 |
| 21.11.2024 | 203,05 | 212,45 | 203,05 | 212,05 | 4,15% | 6.783,00 |
| 20.11.2024 | 198,80 | 203,65 | 198,32 | 203,60 | 2,63% | 1.929,00 |
| 19.11.2024 | 196,72 | 198,54 | 194,51 | 198,38 | 0,99% | 3.449,00 |
| 18.11.2024 | 194,50 | 196,78 | 193,02 | 196,43 | 0,87% | 3.995,00 |
| 15.11.2024 | 197,40 | 197,86 | 193,91 | 194,74 | -2,05% | 3.763,00 |
| 14.11.2024 | 199,60 | 201,35 | 195,38 | 198,81 | -0,45% | 2.602,00 |
| 13.11.2024 | 197,02 | 200,01 | 196,95 | 199,70 | 0,56% | 8.685,00 |
| 12.11.2024 | 199,23 | 200,50 | 197,21 | 198,58 | -1,20% | 3.031,00 |
| 11.11.2024 | 199,52 | 202,40 | 199,52 | 201,00 | 0,62% | 7.801,00 |
| 08.11.2024 | 198,54 | 201,65 | 197,64 | 199,76 | 0,91% | 3.952,00 |
| 07.11.2024 | 198,98 | 199,70 | 196,26 | 197,96 | -0,14% | 4.463,00 |
| 06.11.2024 | 196,00 | 199,50 | 195,80 | 198,24 | 4,59% | 14.466,00 |
| 05.11.2024 | 190,02 | 190,56 | 188,86 | 189,54 | 0,05% | 3.641,00 |
| 04.11.2024 | 190,92 | 191,24 | 189,02 | 189,44 | -0,92% | 11.793,00 |
| 01.11.2024 | 190,20 | 193,44 | 189,82 | 191,20 | 0,45% | 3.600,00 |
| 31.10.2024 | 188,46 | 191,40 | 187,36 | 190,34 | 1,07% | 8.106,00 |
| 30.10.2024 | 194,32 | 194,72 | 188,00 | 188,32 | -2,94% | 15.119,00 |
| 29.10.2024 | 196,62 | 197,46 | 194,02 | 194,02 | -1,14% | 10.973,00 |
| 28.10.2024 | 199,22 | 199,72 | 196,24 | 196,26 | -1,37% | 9.147,00 |
| 25.10.2024 | 202,50 | 202,90 | 198,50 | 198,98 | -1,40% | 14.904,00 |
| 24.10.2024 | 209,40 | 209,40 | 200,10 | 201,80 | -6,68% | 29.106,00 |
| 23.10.2024 | 214,70 | 216,35 | 213,60 | 216,25 | 0,21% | 8.406,00 |
| 22.10.2024 | 215,05 | 215,80 | 213,05 | 215,80 | 0,84% | 8.861,00 |
| 21.10.2024 | 214,00 | 214,25 | 212,70 | 214,00 | 0,28% | 5.092,00 |
| 18.10.2024 | 214,55 | 215,55 | 212,50 | 213,40 | -0,79% | 2.994,00 |
| 17.10.2024 | 215,05 | 215,50 | 212,30 | 215,10 | 0,05% | 4.311,00 |
| 16.10.2024 | 213,80 | 215,00 | 212,50 | 215,00 | 0,37% | 4.668,00 |
| 15.10.2024 | 216,15 | 217,45 | 213,85 | 214,20 | -0,93% | 6.460,00 |
| 14.10.2024 | 214,00 | 216,45 | 213,05 | 216,20 | 1,26% | 25.042,00 |
| 11.10.2024 | 213,25 | 213,80 | 210,75 | 213,50 | 0,12% | 7.229,00 |
| 10.10.2024 | 214,25 | 215,20 | 212,40 | 213,25 | -0,58% | 13.231,00 |
| 09.10.2024 | 208,15 | 214,85 | 207,15 | 214,50 | 2,63% | 7.508,00 |
| 08.10.2024 | 207,05 | 209,00 | 205,85 | 209,00 | 0,92% | 6.133,00 |
| 07.10.2024 | 206,00 | 207,35 | 205,05 | 207,10 | 0,63% | 8.111,00 |
| 04.10.2024 | 201,80 | 205,90 | 201,10 | 205,80 | 2,72% | 7.636,00 |
| 03.10.2024 | 199,34 | 201,80 | 197,00 | 200,35 | 0,71% | 4.167,00 |
| 02.10.2024 | 198,04 | 199,28 | 195,50 | 198,94 | 0,15% | 7.136,00 |
| 01.10.2024 | 198,64 | 199,06 | 195,64 | 198,64 | 0,19% | 5.134,00 |
| 30.09.2024 | 197,54 | 198,42 | 196,52 | 198,26 | 0,13% | 4.942,00 |