244,325€
-1,06%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 247,40 | 248,90 | 243,60 | 244,33 | -1,06% | 2.652,00 |
| 01.07.2025 | 249,60 | 250,65 | 246,58 | 246,95 | -1,28% | 4.559,00 |
| 30.06.2025 | 248,05 | 250,27 | 247,70 | 250,15 | 1,07% | 5.881,00 |
| 27.06.2025 | 250,25 | 250,90 | 246,55 | 247,50 | -0,82% | 3.260,00 |
| 26.06.2025 | 249,70 | 251,00 | 247,63 | 249,55 | -0,15% | 4.855,00 |
| 25.06.2025 | 253,55 | 255,18 | 248,20 | 249,93 | -1,24% | 8.382,00 |
| 24.06.2025 | 250,60 | 253,40 | 249,13 | 253,08 | 1,34% | 7.719,00 |
| 23.06.2025 | 242,05 | 250,13 | 242,05 | 249,73 | 2,36% | 6.914,00 |
| 20.06.2025 | 245,98 | 246,90 | 240,83 | 243,98 | -0,74% | 2.133,00 |
| 19.06.2025 | 247,10 | 249,00 | 245,70 | 245,80 | -0,43% | 7.304,00 |
| 18.06.2025 | 245,90 | 249,25 | 245,05 | 246,85 | 0,15% | 5.222,00 |
| 17.06.2025 | 243,40 | 247,05 | 242,15 | 246,48 | 1,10% | 2.641,00 |
| 16.06.2025 | 240,25 | 245,05 | 239,88 | 243,80 | 1,72% | 3.707,00 |
| 13.06.2025 | 240,35 | 242,55 | 238,95 | 239,68 | -1,14% | 4.902,00 |
| 12.06.2025 | 243,68 | 244,43 | 241,60 | 242,45 | -1,16% | 4.812,00 |
| 11.06.2025 | 241,95 | 245,38 | 240,05 | 245,30 | 1,49% | 6.120,00 |
| 10.06.2025 | 238,20 | 242,90 | 238,20 | 241,70 | 1,48% | 6.319,00 |
| 09.06.2025 | 235,02 | 239,33 | 234,55 | 238,18 | 0,94% | 2.013,00 |
| 06.06.2025 | 233,45 | 237,20 | 233,00 | 235,95 | 1,19% | 4.703,00 |
| 05.06.2025 | 232,63 | 233,73 | 230,60 | 233,18 | 0,23% | 3.038,00 |
| 04.06.2025 | 233,27 | 233,85 | 231,65 | 232,65 | -0,33% | 1.697,00 |
| 03.06.2025 | 230,75 | 233,55 | 229,20 | 233,43 | 1,25% | 3.217,00 |
| 02.06.2025 | 226,70 | 230,65 | 225,05 | 230,55 | 1,15% | 3.393,00 |
| 30.05.2025 | 227,90 | 229,10 | 226,35 | 227,93 | 0,18% | 2.437,00 |
| 29.05.2025 | 233,50 | 234,00 | 225,80 | 227,52 | -1,19% | 2.891,00 |
| 28.05.2025 | 232,50 | 234,45 | 230,18 | 230,27 | -0,84% | 9.112,00 |
| 27.05.2025 | 229,85 | 232,80 | 228,80 | 232,23 | 1,10% | 14.219,00 |
| 26.05.2025 | 227,75 | 231,10 | 227,20 | 229,70 | 0,89% | 2.190,00 |
| 23.05.2025 | 228,40 | 228,73 | 224,60 | 227,68 | -0,54% | 5.609,00 |
| 22.05.2025 | 229,90 | 231,80 | 228,85 | 228,90 | -0,83% | 2.697,00 |
| 21.05.2025 | 235,00 | 235,40 | 229,75 | 230,83 | -2,43% | 4.789,00 |
| 20.05.2025 | 238,38 | 239,20 | 235,58 | 236,58 | -0,90% | 4.597,00 |
| 19.05.2025 | 236,58 | 239,68 | 234,00 | 238,73 | -0,21% | 4.699,00 |
| 16.05.2025 | 238,45 | 240,13 | 237,08 | 239,23 | 0,31% | 8.420,00 |
| 15.05.2025 | 229,73 | 239,18 | 228,10 | 238,48 | 3,27% | 4.388,00 |
| 14.05.2025 | 231,18 | 232,10 | 228,23 | 230,93 | -0,13% | 2.771,00 |
| 13.05.2025 | 228,02 | 232,00 | 226,88 | 231,23 | 1,12% | 6.012,00 |
| 12.05.2025 | 224,05 | 232,85 | 219,95 | 228,68 | 3,32% | 8.273,00 |
| 09.05.2025 | 225,00 | 225,35 | 219,48 | 221,33 | -2,27% | 2.938,00 |
| 08.05.2025 | 225,08 | 228,50 | 224,38 | 226,48 | 1,00% | 3.931,00 |
| 07.05.2025 | 220,60 | 225,05 | 218,80 | 224,23 | 2,22% | 3.418,00 |
| 06.05.2025 | 219,93 | 220,77 | 217,15 | 219,35 | -0,54% | 3.056,00 |
| 05.05.2025 | 215,00 | 221,00 | 214,00 | 220,55 | 1,61% | 3.542,00 |
| 02.05.2025 | 213,88 | 217,23 | 212,00 | 217,05 | 1,62% | 3.232,00 |
| 30.04.2025 | 210,05 | 213,88 | 206,10 | 213,60 | 1,40% | 3.215,00 |
| 29.04.2025 | 207,50 | 210,88 | 206,27 | 210,65 | 1,86% | 3.122,00 |
| 28.04.2025 | 203,75 | 207,48 | 203,00 | 206,80 | 0,98% | 5.131,00 |
| 25.04.2025 | 202,50 | 205,05 | 199,58 | 204,80 | 1,70% | 8.313,00 |
| 24.04.2025 | 201,35 | 204,40 | 197,40 | 201,38 | -7,29% | 20.898,00 |
| 23.04.2025 | 214,95 | 219,83 | 213,25 | 217,20 | 2,82% | 3.770,00 |
| 22.04.2025 | 206,95 | 212,02 | 205,05 | 211,25 | 0,67% | 6.478,00 |
| 17.04.2025 | 212,50 | 213,20 | 209,25 | 209,85 | 0,10% | 3.269,00 |
| 16.04.2025 | 210,50 | 214,18 | 206,77 | 209,65 | -1,75% | 4.278,00 |
| 15.04.2025 | 210,38 | 214,05 | 210,05 | 213,38 | 1,27% | 3.115,00 |
| 14.04.2025 | 208,00 | 213,10 | 207,95 | 210,70 | 1,48% | 3.644,00 |
| 11.04.2025 | 204,23 | 210,08 | 198,00 | 207,63 | 1,42% | 4.349,00 |
| 10.04.2025 | 214,35 | 215,30 | 198,42 | 204,73 | -4,70% | 4.266,00 |
| 09.04.2025 | 196,50 | 215,65 | 194,91 | 214,83 | 6,59% | 9.049,00 |
| 08.04.2025 | 208,55 | 212,90 | 198,39 | 201,55 | -2,55% | 5.360,00 |
| 07.04.2025 | 192,50 | 211,77 | 181,00 | 206,83 | -0,37% | 32.264,00 |
| 04.04.2025 | 218,55 | 219,95 | 207,25 | 207,60 | -5,95% | 19.884,00 |
| 03.04.2025 | 224,50 | 226,27 | 218,05 | 220,73 | -4,23% | 11.716,00 |
| 02.04.2025 | 231,50 | 232,85 | 228,15 | 230,48 | -0,61% | 2.807,00 |
| 01.04.2025 | 229,38 | 232,15 | 225,38 | 231,90 | 0,53% | 3.365,00 |
| 31.03.2025 | 223,70 | 232,20 | 221,95 | 230,68 | 2,45% | 9.868,00 |
| 28.03.2025 | 228,30 | 230,15 | 223,45 | 225,15 | -1,26% | 2.998,00 |
| 27.03.2025 | 232,58 | 233,75 | 227,55 | 228,02 | -2,07% | 4.284,00 |
| 26.03.2025 | 231,63 | 235,85 | 230,55 | 232,85 | 0,56% | 1.994,00 |
| 25.03.2025 | 229,65 | 232,05 | 228,93 | 231,55 | 0,82% | 2.417,00 |
| 24.03.2025 | 226,15 | 230,27 | 225,85 | 229,68 | 2,04% | 2.871,00 |
| 21.03.2025 | 224,88 | 226,90 | 220,68 | 225,08 | 0,26% | 2.843,00 |
| 20.03.2025 | 232,30 | 233,75 | 219,43 | 224,50 | -3,06% | 10.803,00 |
| 19.03.2025 | 225,23 | 232,77 | 224,05 | 231,58 | 2,89% | 3.366,00 |
| 18.03.2025 | 231,63 | 232,30 | 224,25 | 225,08 | -2,83% | 5.715,00 |
| 17.03.2025 | 226,58 | 233,45 | 226,45 | 231,63 | 1,67% | 6.102,00 |
| 14.03.2025 | 227,40 | 228,80 | 222,10 | 227,83 | 0,54% | 6.384,00 |
| 13.03.2025 | 229,05 | 230,55 | 223,80 | 226,60 | -1,12% | 6.837,00 |
| 12.03.2025 | 228,77 | 233,43 | 225,15 | 229,18 | 0,52% | 9.475,00 |
| 11.03.2025 | 236,80 | 237,70 | 225,05 | 228,00 | -3,86% | 10.155,00 |
| 10.03.2025 | 241,35 | 245,43 | 235,40 | 237,15 | -1,71% | 8.915,00 |
| 07.03.2025 | 229,83 | 241,50 | 225,90 | 241,27 | 4,69% | 13.287,00 |
| 06.03.2025 | 232,80 | 232,95 | 227,83 | 230,48 | -1,04% | 9.592,00 |
| 05.03.2025 | 238,93 | 239,10 | 229,25 | 232,90 | -2,34% | 9.743,00 |
| 04.03.2025 | 238,43 | 240,55 | 235,05 | 238,48 | -0,09% | 11.455,00 |
| 03.03.2025 | 242,25 | 243,65 | 237,15 | 238,70 | -1,98% | 6.326,00 |
| 28.02.2025 | 243,70 | 245,00 | 237,35 | 243,52 | 0,10% | 5.306,00 |
| 27.02.2025 | 244,75 | 247,30 | 243,27 | 243,27 | -0,19% | 4.356,00 |
| 26.02.2025 | 246,02 | 247,95 | 242,00 | 243,75 | -0,29% | 5.880,00 |
| 25.02.2025 | 250,08 | 251,35 | 244,05 | 244,45 | -2,43% | 5.497,00 |
| 24.02.2025 | 249,08 | 251,95 | 248,23 | 250,55 | 0,12% | 7.366,00 |
| 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 |