247,150€
-4,91%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 255,45 | 259,50 | 244,55 | 245,65 | -5,51% | 21.632,00 |
| 04.06.2026 | 256,00 | 266,58 | 252,93 | 259,98 | -1,73% | 16.582,00 |
| 03.06.2026 | 277,75 | 280,00 | 260,73 | 264,55 | -6,96% | 27.097,00 |
| 02.06.2026 | 266,80 | 284,85 | 261,98 | 284,35 | 3,40% | 35.137,00 |
| 01.06.2026 | 269,00 | 292,85 | 265,35 | 275,00 | 7,83% | 73.235,00 |
| 29.05.2026 | 238,30 | 257,88 | 234,77 | 255,02 | 12,46% | 47.402,00 |
| 28.05.2026 | 218,55 | 230,48 | 218,55 | 226,77 | 3,04% | 24.110,00 |
| 27.05.2026 | 215,50 | 221,20 | 211,40 | 220,08 | 1,51% | 19.109,00 |
| 26.05.2026 | 222,45 | 222,45 | 211,23 | 216,80 | -2,53% | 13.809,00 |
| 25.05.2026 | 223,75 | 224,70 | 221,05 | 222,43 | 1,65% | 24.922,00 |
| 22.05.2026 | 226,25 | 228,00 | 218,35 | 218,83 | 0,45% | 56.669,00 |
| 21.05.2026 | 193,48 | 218,13 | 191,62 | 217,85 | 13,38% | 27.577,00 |
| 20.05.2026 | 191,64 | 192,74 | 187,09 | 192,14 | 0,13% | 4.223,00 |
| 19.05.2026 | 191,00 | 195,85 | 190,50 | 191,90 | 0,37% | 8.032,00 |
| 18.05.2026 | 187,62 | 191,63 | 186,97 | 191,19 | 1,26% | 6.310,00 |
| 15.05.2026 | 187,51 | 189,87 | 186,60 | 188,81 | 0,62% | 7.005,00 |
| 14.05.2026 | 183,29 | 189,23 | 183,02 | 187,64 | 2,21% | 3.212,00 |
| 13.05.2026 | 187,44 | 187,96 | 181,36 | 183,58 | -1,94% | 16.536,00 |
| 12.05.2026 | 191,00 | 191,19 | 186,80 | 187,21 | -1,49% | 7.130,00 |
| 11.05.2026 | 195,40 | 195,64 | 189,00 | 190,05 | -2,32% | 5.645,00 |
| 08.05.2026 | 195,60 | 196,76 | 190,89 | 194,57 | -0,75% | 9.672,00 |
| 07.05.2026 | 193,40 | 196,75 | 192,54 | 196,04 | 1,36% | 13.059,00 |
| 06.05.2026 | 195,00 | 195,50 | 191,12 | 193,41 | -1,51% | 6.852,00 |
| 05.05.2026 | 196,50 | 198,14 | 194,30 | 196,38 | -0,06% | 5.726,00 |
| 04.05.2026 | 198,00 | 199,85 | 195,58 | 196,49 | -0,27% | 6.456,00 |
| 30.04.2026 | 194,00 | 197,30 | 192,62 | 197,03 | 1,29% | 7.964,00 |
| 29.04.2026 | 199,46 | 199,48 | 194,43 | 194,52 | -2,39% | 3.849,00 |
| 28.04.2026 | 195,64 | 199,44 | 195,08 | 199,28 | 2,21% | 10.758,00 |
| 27.04.2026 | 197,52 | 198,50 | 193,68 | 194,98 | -1,49% | 8.485,00 |
| 24.04.2026 | 198,78 | 199,18 | 192,11 | 197,93 | -0,08% | 9.880,00 |
| 23.04.2026 | 199,98 | 201,68 | 189,69 | 198,09 | -6,96% | 23.028,00 |
| 22.04.2026 | 219,55 | 219,95 | 211,18 | 212,90 | -2,55% | 5.411,00 |
| 21.04.2026 | 216,45 | 219,65 | 213,98 | 218,48 | 1,63% | 4.586,00 |
| 20.04.2026 | 214,00 | 219,48 | 213,50 | 214,98 | 0,26% | 3.775,00 |
| 17.04.2026 | 214,30 | 215,93 | 212,80 | 214,43 | 1,00% | 7.208,00 |
| 16.04.2026 | 209,60 | 213,20 | 208,50 | 212,30 | 2,17% | 7.499,00 |
| 15.04.2026 | 204,00 | 208,52 | 203,48 | 207,80 | 1,95% | 5.364,00 |
| 14.04.2026 | 201,95 | 204,55 | 201,10 | 203,83 | 1,02% | 7.401,00 |
| 13.04.2026 | 197,08 | 202,50 | 196,50 | 201,77 | 2,44% | 5.053,00 |
| 10.04.2026 | 203,85 | 205,48 | 196,57 | 196,97 | -2,66% | 6.969,00 |
| 09.04.2026 | 207,95 | 207,95 | 200,18 | 202,35 | -2,32% | 8.273,00 |
| 08.04.2026 | 214,25 | 215,40 | 206,77 | 207,15 | -1,63% | 9.017,00 |
| 07.04.2026 | 212,50 | 214,50 | 208,40 | 210,58 | -1,80% | 3.742,00 |
| 02.04.2026 | 208,50 | 214,60 | 207,93 | 214,43 | 1,91% | 3.773,00 |
| 01.04.2026 | 209,80 | 212,15 | 206,80 | 210,40 | 0,49% | 7.251,00 |
| 31.03.2026 | 207,65 | 209,85 | 205,90 | 209,38 | 1,10% | 2.371,00 |
| 30.03.2026 | 205,45 | 209,60 | 204,65 | 207,10 | 1,12% | 5.562,00 |
| 27.03.2026 | 210,25 | 212,00 | 202,65 | 204,80 | -2,44% | 6.694,00 |
| 26.03.2026 | 210,00 | 213,65 | 207,13 | 209,93 | 0,66% | 4.081,00 |
| 25.03.2026 | 209,40 | 212,48 | 205,83 | 208,55 | 0,17% | 3.233,00 |
| 24.03.2026 | 213,98 | 214,45 | 205,52 | 208,20 | -2,71% | 3.853,00 |
| 23.03.2026 | 207,20 | 216,18 | 206,00 | 214,00 | 2,12% | 5.259,00 |
| 20.03.2026 | 216,50 | 217,25 | 208,50 | 209,55 | -2,74% | 6.022,00 |
| 19.03.2026 | 219,25 | 219,48 | 214,95 | 215,45 | -1,29% | 5.673,00 |
| 18.03.2026 | 222,95 | 224,35 | 218,13 | 218,27 | -1,68% | 5.400,00 |
| 17.03.2026 | 215,85 | 222,45 | 215,13 | 222,00 | 2,50% | 3.799,00 |
| 16.03.2026 | 216,85 | 218,85 | 214,33 | 216,58 | -0,12% | 5.048,00 |
| 13.03.2026 | 215,80 | 217,38 | 213,70 | 216,83 | 0,84% | 3.310,00 |
| 12.03.2026 | 213,95 | 216,75 | 213,20 | 215,02 | 0,05% | 2.101,00 |
| 11.03.2026 | 215,95 | 218,70 | 213,40 | 214,93 | -0,03% | 2.554,00 |
| 10.03.2026 | 217,65 | 218,70 | 212,13 | 215,00 | -2,11% | 6.268,00 |
| 09.03.2026 | 219,15 | 222,85 | 217,25 | 219,63 | -1,59% | 7.270,00 |
| 06.03.2026 | 222,35 | 223,45 | 218,15 | 223,18 | 0,02% | 6.825,00 |
| 05.03.2026 | 215,25 | 224,68 | 213,90 | 223,13 | 4,14% | 8.496,00 |
| 04.03.2026 | 210,60 | 215,75 | 209,85 | 214,25 | 1,65% | 5.875,00 |
| 03.03.2026 | 203,15 | 211,90 | 200,60 | 210,77 | 3,68% | 10.112,00 |
| 02.03.2026 | 200,35 | 206,18 | 199,50 | 203,30 | 0,66% | 14.523,00 |
| 27.02.2026 | 204,25 | 207,00 | 198,72 | 201,98 | -1,54% | 10.216,00 |
| 26.02.2026 | 202,85 | 209,52 | 201,02 | 205,13 | 1,95% | 12.299,00 |
| 25.02.2026 | 196,56 | 202,90 | 195,52 | 201,20 | 3,30% | 18.625,00 |
| 24.02.2026 | 191,84 | 200,95 | 187,80 | 194,78 | 3,11% | 36.013,00 |
| 23.02.2026 | 216,50 | 216,95 | 188,48 | 188,91 | -13,49% | 19.212,00 |
| 20.02.2026 | 218,50 | 219,75 | 215,95 | 218,38 | 0,24% | 4.486,00 |
| 19.02.2026 | 222,60 | 222,60 | 216,15 | 217,85 | -1,49% | 7.438,00 |
| 18.02.2026 | 218,30 | 221,18 | 216,98 | 221,15 | 1,38% | 7.907,00 |
| 17.02.2026 | 220,45 | 220,45 | 215,65 | 218,15 | -1,80% | 10.359,00 |
| 16.02.2026 | 221,70 | 224,95 | 220,93 | 222,15 | 0,90% | 7.657,00 |
| 13.02.2026 | 218,30 | 222,80 | 216,75 | 220,18 | 0,49% | 7.851,00 |
| 12.02.2026 | 231,40 | 231,40 | 216,65 | 219,10 | -4,93% | 10.410,00 |
| 11.02.2026 | 244,90 | 247,23 | 229,40 | 230,45 | -5,83% | 7.775,00 |
| 10.02.2026 | 248,05 | 249,85 | 244,73 | 244,73 | -1,63% | 5.418,00 |
| 09.02.2026 | 252,75 | 252,80 | 244,95 | 248,77 | -1,59% | 4.253,00 |
| 06.02.2026 | 245,25 | 253,08 | 245,05 | 252,80 | 2,91% | 7.626,00 |
| 05.02.2026 | 245,30 | 247,18 | 242,30 | 245,65 | 0,29% | 7.584,00 |
| 04.02.2026 | 249,45 | 250,00 | 236,30 | 244,95 | -1,68% | 8.686,00 |
| 03.02.2026 | 266,00 | 267,85 | 240,45 | 249,13 | -6,50% | 24.735,00 |
| 02.02.2026 | 256,00 | 268,83 | 255,05 | 266,45 | 3,13% | 5.255,00 |
| 30.01.2026 | 257,83 | 259,42 | 251,58 | 258,38 | 0,23% | 4.004,00 |
| 29.01.2026 | 265,75 | 270,85 | 253,93 | 257,77 | 4,26% | 16.306,00 |
| 28.01.2026 | 245,70 | 248,15 | 244,00 | 247,25 | 1,42% | 5.001,00 |
| 27.01.2026 | 250,00 | 251,00 | 243,80 | 243,80 | -2,21% | 5.052,00 |
| 26.01.2026 | 245,80 | 249,95 | 245,05 | 249,30 | 0,95% | 10.199,00 |
| 23.01.2026 | 251,50 | 251,95 | 246,45 | 246,95 | -1,39% | 5.961,00 |
| 22.01.2026 | 254,95 | 256,75 | 249,88 | 250,43 | -1,56% | 5.284,00 |
| 21.01.2026 | 249,25 | 254,80 | 248,00 | 254,40 | 2,29% | 8.248,00 |
| 20.01.2026 | 258,08 | 258,88 | 248,55 | 248,70 | -4,07% | 11.258,00 |
| 19.01.2026 | 261,00 | 261,00 | 256,50 | 259,25 | -2,05% | 4.152,00 |
| 16.01.2026 | 257,30 | 264,75 | 256,75 | 264,67 | 3,24% | 4.072,00 |
| 15.01.2026 | 265,30 | 268,77 | 256,38 | 256,38 | -3,11% | 3.731,00 |
| 14.01.2026 | 260,25 | 265,30 | 258,60 | 264,60 | 1,90% | 4.367,00 |