244,175€
1,23%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 239,60 | 244,30 | 237,50 | 244,23 | 1,25% | 4.954,00 |
| 30.09.2025 | 238,25 | 243,48 | 235,85 | 241,20 | 1,06% | 6.651,00 |
| 29.09.2025 | 242,90 | 244,15 | 238,43 | 238,68 | -2,38% | 6.416,00 |
| 26.09.2025 | 241,85 | 246,85 | 239,05 | 244,50 | 1,27% | 12.194,00 |
| 25.09.2025 | 227,88 | 243,40 | 227,65 | 241,43 | 5,91% | 10.805,00 |
| 24.09.2025 | 231,30 | 233,08 | 227,85 | 227,95 | -0,96% | 4.192,00 |
| 23.09.2025 | 230,50 | 231,65 | 228,20 | 230,15 | -0,12% | 5.076,00 |
| 22.09.2025 | 226,77 | 230,75 | 224,60 | 230,43 | 1,37% | 8.186,00 |
| 19.09.2025 | 224,85 | 228,00 | 224,40 | 227,30 | 1,03% | 9.582,00 |
| 18.09.2025 | 220,55 | 225,05 | 218,23 | 224,98 | 2,62% | 5.974,00 |
| 17.09.2025 | 217,45 | 220,45 | 215,65 | 219,23 | 1,01% | 6.011,00 |
| 16.09.2025 | 217,85 | 217,85 | 215,23 | 217,02 | -0,42% | 3.153,00 |
| 15.09.2025 | 215,80 | 220,30 | 214,77 | 217,95 | 0,84% | 5.927,00 |
| 12.09.2025 | 219,45 | 219,45 | 215,65 | 216,13 | -1,00% | 8.308,00 |
| 11.09.2025 | 219,75 | 220,90 | 217,88 | 218,30 | -0,43% | 2.710,00 |
| 10.09.2025 | 221,30 | 222,75 | 217,40 | 219,25 | -0,99% | 3.294,00 |
| 09.09.2025 | 218,05 | 222,70 | 217,08 | 221,45 | 1,64% | 4.162,00 |
| 08.09.2025 | 212,15 | 218,45 | 210,55 | 217,88 | 2,75% | 3.692,00 |
| 05.09.2025 | 212,60 | 212,65 | 209,18 | 212,05 | -0,05% | 2.483,00 |
| 04.09.2025 | 209,20 | 214,10 | 208,40 | 212,15 | 1,34% | 2.855,00 |
| 03.09.2025 | 207,35 | 209,48 | 205,40 | 209,35 | 0,90% | 2.516,00 |
| 02.09.2025 | 208,40 | 210,65 | 204,83 | 207,48 | -0,47% | 3.550,00 |
| 01.09.2025 | 207,90 | 209,90 | 206,10 | 208,45 | 0,16% | 10.781,00 |
| 29.08.2025 | 210,45 | 211,35 | 206,60 | 208,13 | -1,05% | 4.490,00 |
| 28.08.2025 | 210,50 | 211,70 | 208,35 | 210,33 | -0,15% | 3.267,00 |
| 27.08.2025 | 208,95 | 211,85 | 208,40 | 210,65 | 1,08% | 3.769,00 |
| 26.08.2025 | 205,75 | 210,20 | 205,60 | 208,40 | 1,04% | 3.609,00 |
| 25.08.2025 | 207,30 | 207,80 | 205,25 | 206,25 | 0,00% | 4.245,00 |
| 22.08.2025 | 206,90 | 208,65 | 205,05 | 206,25 | 0,07% | 5.679,00 |
| 21.08.2025 | 208,08 | 208,70 | 205,58 | 206,10 | -0,91% | 7.293,00 |
| 20.08.2025 | 206,73 | 208,45 | 206,20 | 208,00 | 0,42% | 2.721,00 |
| 19.08.2025 | 205,35 | 208,15 | 204,65 | 207,13 | 0,91% | 4.381,00 |
| 18.08.2025 | 204,95 | 206,98 | 204,55 | 205,25 | 0,15% | 4.816,00 |
| 15.08.2025 | 204,25 | 205,58 | 202,48 | 204,95 | 0,70% | 5.006,00 |
| 14.08.2025 | 205,58 | 206,45 | 202,50 | 203,52 | -0,89% | 11.944,00 |
| 13.08.2025 | 201,10 | 205,70 | 200,60 | 205,35 | 2,11% | 7.398,00 |
| 12.08.2025 | 203,40 | 204,52 | 199,60 | 201,10 | -1,24% | 15.611,00 |
| 11.08.2025 | 208,50 | 209,35 | 202,13 | 203,63 | -1,94% | 11.138,00 |
| 08.08.2025 | 213,90 | 215,15 | 207,58 | 207,65 | -3,20% | 8.064,00 |
| 07.08.2025 | 216,50 | 219,38 | 213,73 | 214,52 | -0,88% | 11.289,00 |
| 06.08.2025 | 217,20 | 218,20 | 214,33 | 216,43 | -0,07% | 6.886,00 |
| 05.08.2025 | 218,52 | 218,85 | 215,02 | 216,58 | -0,59% | 6.893,00 |
| 04.08.2025 | 216,80 | 217,95 | 214,35 | 217,85 | 0,81% | 7.135,00 |
| 01.08.2025 | 221,10 | 221,30 | 213,13 | 216,10 | -2,40% | 7.215,00 |
| 31.07.2025 | 227,20 | 228,00 | 220,75 | 221,43 | -2,81% | 9.161,00 |
| 30.07.2025 | 227,50 | 229,25 | 225,80 | 227,83 | 0,32% | 4.733,00 |
| 29.07.2025 | 227,60 | 230,45 | 226,25 | 227,10 | 0,04% | 7.412,00 |
| 28.07.2025 | 222,55 | 227,18 | 221,65 | 227,00 | 2,62% | 15.342,00 |
| 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 |