221,325€
-2,27%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |