221,125€
-0,21%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 222,45 | 223,05 | 218,58 | 221,20 | -0,18% | 9.976,00 |
| 24.07.2025 | 226,40 | 227,90 | 214,85 | 221,60 | -7,71% | 33.112,00 |
| 22.07.2025 | 244,35 | 244,45 | 239,25 | 240,10 | -1,44% | 2.729,00 |
| 21.07.2025 | 245,70 | 246,90 | 243,60 | 243,60 | -1,10% | 4.369,00 |
| 18.07.2025 | 243,25 | 246,40 | 242,25 | 246,30 | 1,07% | 2.708,00 |
| 17.07.2025 | 242,25 | 244,50 | 241,80 | 243,70 | 0,58% | 3.969,00 |
| 16.07.2025 | 242,95 | 244,45 | 239,70 | 242,30 | -0,70% | 1.632,00 |
| 15.07.2025 | 242,90 | 244,00 | 241,50 | 244,00 | 0,25% | 3.729,00 |
| 14.07.2025 | 242,20 | 244,10 | 240,05 | 243,40 | 0,27% | 3.306,00 |
| 11.07.2025 | 245,60 | 245,90 | 242,75 | 242,75 | -1,18% | 3.750,00 |
| 10.07.2025 | 246,70 | 247,95 | 241,60 | 245,65 | -0,61% | 5.570,00 |
| 09.07.2025 | 248,00 | 249,00 | 246,40 | 247,15 | -0,44% | 3.426,00 |
| 08.07.2025 | 248,95 | 252,55 | 247,60 | 248,25 | -0,20% | 2.916,00 |
| 07.07.2025 | 247,65 | 251,15 | 246,10 | 248,75 | 0,73% | 3.301,00 |
| 04.07.2025 | 247,65 | 247,65 | 244,90 | 246,95 | -0,76% | 3.402,00 |
| 03.07.2025 | 244,10 | 248,90 | 241,05 | 248,85 | 2,07% | 3.119,00 |
| 02.07.2025 | 246,90 | 248,85 | 243,75 | 243,80 | -1,30% | 4.648,00 |
| 01.07.2025 | 250,00 | 250,65 | 246,85 | 247,00 | -1,28% | 4.559,00 |
| 30.06.2025 | 247,75 | 250,20 | 247,70 | 250,20 | 1,11% | 5.904,00 |
| 27.06.2025 | 249,90 | 250,90 | 246,60 | 247,45 | -1,06% | 3.260,00 |
| 26.06.2025 | 249,65 | 251,00 | 247,75 | 250,10 | 0,38% | 4.855,00 |
| 25.06.2025 | 253,30 | 255,05 | 248,20 | 249,15 | -1,54% | 8.382,00 |
| 24.06.2025 | 250,40 | 253,40 | 249,45 | 253,05 | 1,22% | 7.719,00 |
| 23.06.2025 | 242,00 | 250,00 | 241,90 | 250,00 | 2,59% | 6.914,00 |
| 20.06.2025 | 246,40 | 246,90 | 240,55 | 243,70 | -0,81% | 2.133,00 |
| 19.06.2025 | 246,55 | 249,00 | 245,70 | 245,70 | -0,73% | 7.304,00 |
| 18.06.2025 | 245,90 | 249,15 | 245,05 | 247,50 | 0,43% | 5.222,00 |
| 17.06.2025 | 243,10 | 246,95 | 241,75 | 246,45 | 1,17% | 2.646,00 |
| 16.06.2025 | 240,00 | 244,95 | 239,75 | 243,60 | 1,46% | 3.707,00 |
| 13.06.2025 | 242,10 | 242,35 | 238,95 | 240,10 | -0,95% | 4.902,00 |
| 12.06.2025 | 243,70 | 244,40 | 241,85 | 242,40 | -1,12% | 4.812,00 |
| 11.06.2025 | 242,05 | 245,15 | 240,05 | 245,15 | 1,39% | 6.120,00 |
| 10.06.2025 | 238,30 | 242,60 | 237,75 | 241,80 | 1,28% | 6.319,00 |
| 09.06.2025 | 235,15 | 238,90 | 234,55 | 238,75 | 1,12% | 2.013,00 |
| 06.06.2025 | 233,90 | 237,20 | 233,45 | 236,10 | 1,22% | 4.706,00 |
| 05.06.2025 | 232,70 | 233,70 | 230,60 | 233,25 | 0,37% | 3.038,00 |
| 04.06.2025 | 233,45 | 233,85 | 231,85 | 232,40 | -0,47% | 1.697,00 |
| 03.06.2025 | 230,45 | 233,55 | 229,25 | 233,50 | 1,28% | 3.217,00 |
| 02.06.2025 | 227,20 | 230,65 | 225,05 | 230,55 | 1,05% | 3.393,00 |
| 30.05.2025 | 228,30 | 228,65 | 226,35 | 228,15 | 0,18% | 2.437,00 |
| 29.05.2025 | 233,00 | 234,00 | 226,75 | 227,75 | -1,26% | 2.891,00 |
| 28.05.2025 | 232,95 | 233,45 | 230,65 | 230,65 | -0,54% | 9.112,00 |
| 27.05.2025 | 230,00 | 232,80 | 229,05 | 231,90 | 0,85% | 14.219,00 |
| 26.05.2025 | 227,70 | 231,10 | 227,40 | 229,95 | 0,83% | 2.190,00 |
| 23.05.2025 | 228,65 | 228,65 | 224,45 | 228,05 | -1,06% | 5.609,00 |
| 22.05.2025 | 230,00 | 231,80 | 229,65 | 230,50 | 0,20% | 2.697,00 |
| 21.05.2025 | 235,15 | 235,40 | 229,75 | 230,05 | -2,77% | 4.789,00 |
| 20.05.2025 | 238,50 | 238,80 | 236,15 | 236,60 | -0,73% | 4.597,00 |
| 19.05.2025 | 236,20 | 239,55 | 234,00 | 238,35 | -0,31% | 4.699,00 |
| 16.05.2025 | 238,15 | 240,10 | 237,20 | 239,10 | 0,15% | 8.420,00 |
| 15.05.2025 | 230,05 | 239,00 | 228,10 | 238,75 | 3,38% | 4.388,00 |
| 14.05.2025 | 231,40 | 231,75 | 228,30 | 230,95 | -0,11% | 2.771,00 |
| 13.05.2025 | 228,20 | 231,80 | 226,95 | 231,20 | 1,12% | 6.012,00 |
| 12.05.2025 | 224,95 | 232,85 | 220,35 | 228,65 | 3,27% | 8.273,00 |
| 09.05.2025 | 225,15 | 225,35 | 219,90 | 221,40 | -2,36% | 2.938,00 |
| 08.05.2025 | 225,00 | 228,45 | 224,50 | 226,75 | 1,07% | 3.931,00 |
| 07.05.2025 | 219,85 | 224,80 | 218,80 | 224,35 | 2,51% | 3.435,00 |
| 06.05.2025 | 219,60 | 220,50 | 217,15 | 218,85 | -0,34% | 3.056,00 |
| 05.05.2025 | 214,05 | 220,80 | 213,50 | 219,60 | 1,20% | 3.542,00 |
| 02.05.2025 | 213,05 | 217,00 | 212,05 | 217,00 | 2,33% | 3.232,00 |
| 30.04.2025 | 210,50 | 212,30 | 206,10 | 212,05 | 0,66% | 3.215,00 |
| 29.04.2025 | 207,20 | 210,75 | 206,55 | 210,65 | 1,76% | 3.122,00 |
| 28.04.2025 | 203,75 | 207,45 | 203,00 | 207,00 | 1,20% | 5.131,00 |
| 25.04.2025 | 202,70 | 204,90 | 199,70 | 204,55 | 1,69% | 8.321,00 |
| 24.04.2025 | 201,95 | 204,30 | 197,72 | 201,15 | -7,33% | 20.898,00 |
| 23.04.2025 | 213,25 | 219,00 | 213,25 | 217,05 | 2,94% | 3.770,00 |
| 22.04.2025 | 206,50 | 211,95 | 205,05 | 210,85 | 0,48% | 6.478,00 |
| 17.04.2025 | 210,55 | 213,20 | 209,25 | 209,85 | 1,38% | 3.269,00 |
| 16.04.2025 | 211,00 | 213,10 | 207,00 | 207,00 | -3,09% | 4.278,00 |
| 15.04.2025 | 210,55 | 213,90 | 210,05 | 213,60 | 1,26% | 3.115,00 |
| 14.04.2025 | 214,00 | 214,00 | 207,95 | 210,95 | 1,32% | 3.644,00 |
| 11.04.2025 | 203,75 | 209,80 | 198,00 | 208,20 | 2,92% | 4.349,00 |
| 10.04.2025 | 214,45 | 215,30 | 199,00 | 202,30 | -5,42% | 4.266,00 |
| 09.04.2025 | 197,80 | 215,65 | 195,02 | 213,90 | 6,23% | 9.049,00 |
| 08.04.2025 | 207,90 | 212,45 | 199,00 | 201,35 | -2,56% | 5.360,00 |
| 07.04.2025 | 200,00 | 211,00 | 181,00 | 206,65 | -0,36% | 32.264,00 |
| 04.04.2025 | 219,20 | 219,95 | 207,40 | 207,40 | -5,96% | 19.884,00 |
| 03.04.2025 | 227,00 | 227,00 | 218,05 | 220,55 | -3,54% | 11.716,00 |
| 02.04.2025 | 231,60 | 232,55 | 228,60 | 228,65 | -1,12% | 2.807,00 |
| 01.04.2025 | 229,25 | 231,25 | 226,15 | 231,25 | 0,30% | 3.365,00 |
| 31.03.2025 | 224,95 | 231,85 | 221,95 | 230,55 | 2,54% | 9.880,00 |
| 28.03.2025 | 228,05 | 228,80 | 223,45 | 224,85 | -1,19% | 2.998,00 |
| 27.03.2025 | 232,05 | 233,75 | 227,55 | 227,55 | -2,49% | 4.286,00 |
| 26.03.2025 | 231,65 | 235,45 | 230,55 | 233,35 | 1,00% | 1.998,00 |
| 25.03.2025 | 229,95 | 232,05 | 229,00 | 231,05 | 0,41% | 2.443,00 |
| 24.03.2025 | 225,80 | 230,20 | 225,80 | 230,10 | 2,43% | 2.941,00 |
| 21.03.2025 | 224,50 | 226,60 | 220,95 | 224,65 | 0,27% | 2.843,00 |
| 20.03.2025 | 231,50 | 233,75 | 219,45 | 224,05 | -3,41% | 10.812,00 |
| 19.03.2025 | 224,05 | 232,60 | 224,05 | 231,95 | 2,86% | 3.366,00 |
| 18.03.2025 | 232,20 | 232,25 | 224,30 | 225,50 | -2,80% | 5.735,00 |
| 17.03.2025 | 227,10 | 233,05 | 226,15 | 232,00 | 1,40% | 6.102,00 |
| 14.03.2025 | 226,70 | 228,80 | 222,10 | 228,80 | 1,17% | 6.384,00 |
| 13.03.2025 | 229,10 | 230,35 | 223,95 | 226,15 | -1,50% | 6.857,00 |
| 12.03.2025 | 228,55 | 233,00 | 225,25 | 229,60 | 0,92% | 9.475,00 |
| 11.03.2025 | 236,55 | 237,70 | 225,05 | 227,50 | -3,87% | 10.155,00 |
| 10.03.2025 | 240,85 | 245,00 | 236,05 | 236,65 | -1,40% | 8.953,00 |
| 07.03.2025 | 229,70 | 240,85 | 225,90 | 240,00 | 4,21% | 13.287,00 |
| 06.03.2025 | 232,15 | 232,95 | 227,90 | 230,30 | -0,73% | 9.592,00 |
| 05.03.2025 | 238,45 | 239,10 | 229,25 | 232,00 | -2,75% | 9.743,00 |
| 04.03.2025 | 237,10 | 240,30 | 235,05 | 238,55 | -0,02% | 11.455,00 |