202,950€
0,05%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 200,45 | 204,55 | 198,15 | 202,85 | 0,22% | 6.135,00 |
| 18.08.2026 | 197,30 | 202,50 | 196,20 | 202,40 | 2,46% | 9.865,00 |
| 17.08.2026 | 202,45 | 202,50 | 196,46 | 197,54 | -2,76% | 18.093,00 |
| 14.08.2026 | 204,75 | 205,95 | 201,80 | 203,15 | -1,05% | 7.689,00 |
| 13.08.2026 | 204,95 | 208,88 | 202,68 | 205,30 | 0,34% | 12.170,00 |
| 12.08.2026 | 206,40 | 206,85 | 200,50 | 204,60 | -1,05% | 13.671,00 |
| 11.08.2026 | 204,15 | 209,52 | 203,90 | 206,77 | 1,00% | 9.706,00 |
| 10.08.2026 | 204,05 | 208,33 | 203,13 | 204,73 | 0,12% | 7.580,00 |
| 07.08.2026 | 202,05 | 205,15 | 201,30 | 204,48 | 1,10% | 9.334,00 |
| 06.08.2026 | 204,50 | 204,50 | 198,08 | 202,25 | -1,39% | 12.346,00 |
| 05.08.2026 | 203,60 | 206,90 | 200,70 | 205,10 | 0,94% | 15.339,00 |
| 04.08.2026 | 197,90 | 203,85 | 193,90 | 203,20 | 3,46% | 21.638,00 |
| 03.08.2026 | 194,84 | 199,78 | 194,82 | 196,41 | 1,21% | 15.763,00 |
| 31.07.2026 | 192,52 | 194,83 | 188,79 | 194,06 | 1,02% | 12.648,00 |
| 30.07.2026 | 197,92 | 198,34 | 191,21 | 192,10 | -2,93% | 17.473,00 |
| 29.07.2026 | 199,28 | 201,90 | 196,70 | 197,90 | -0,68% | 21.464,00 |
| 28.07.2026 | 190,63 | 200,90 | 189,26 | 199,25 | 4,66% | 32.517,00 |
| 27.07.2026 | 188,28 | 192,94 | 187,64 | 190,37 | 0,98% | 21.032,00 |
| 24.07.2026 | 181,30 | 190,04 | 180,76 | 188,52 | 3,78% | 34.181,00 |
| 23.07.2026 | 180,68 | 182,50 | 175,12 | 181,65 | 0,88% | 30.970,00 |
| 22.07.2026 | 185,02 | 186,50 | 179,46 | 180,06 | -2,60% | 27.096,00 |
| 21.07.2026 | 186,50 | 188,32 | 183,41 | 184,86 | -0,97% | 30.113,00 |
| 20.07.2026 | 185,98 | 189,57 | 183,01 | 186,68 | 0,64% | 28.501,00 |
| 17.07.2026 | 186,78 | 189,49 | 183,81 | 185,49 | -3,11% | 60.852,00 |
| 16.07.2026 | 184,98 | 191,98 | 178,52 | 191,44 | 3,60% | 101.409,00 |
| 15.07.2026 | 190,92 | 195,80 | 184,65 | 184,78 | -3,00% | 122.969,00 |
| 14.07.2026 | 254,50 | 254,50 | 186,22 | 190,50 | -25,40% | 130.124,00 |
| 13.07.2026 | 251,75 | 260,08 | 251,75 | 255,38 | 1,18% | 3.805,00 |
| 10.07.2026 | 257,25 | 261,23 | 252,15 | 252,40 | -2,08% | 3.054,00 |
| 09.07.2026 | 263,60 | 264,60 | 249,00 | 257,75 | -2,64% | 5.365,00 |
| 08.07.2026 | 263,75 | 266,50 | 255,55 | 264,75 | -1,31% | 17.205,00 |
| 07.07.2026 | 261,50 | 272,77 | 261,50 | 268,27 | 2,23% | 10.910,00 |
| 06.07.2026 | 251,95 | 263,25 | 251,18 | 262,42 | 4,48% | 7.578,00 |
| 03.07.2026 | 251,48 | 253,35 | 249,85 | 251,18 | -0,44% | 4.216,00 |
| 02.07.2026 | 251,15 | 253,90 | 245,75 | 252,27 | -0,13% | 9.440,00 |
| 01.07.2026 | 247,00 | 258,60 | 245,00 | 252,60 | 2,34% | 10.212,00 |
| 30.06.2026 | 244,00 | 247,45 | 237,75 | 246,83 | 1,54% | 5.891,00 |
| 29.06.2026 | 241,05 | 243,40 | 235,88 | 243,08 | 2,41% | 7.055,00 |
| 26.06.2026 | 223,55 | 239,43 | 223,55 | 237,35 | 4,87% | 6.245,00 |
| 25.06.2026 | 229,80 | 249,75 | 225,23 | 226,33 | -2,68% | 12.801,00 |
| 24.06.2026 | 232,50 | 233,95 | 225,98 | 232,55 | 0,25% | 10.585,00 |
| 23.06.2026 | 224,50 | 234,90 | 221,30 | 231,98 | 4,79% | 21.066,00 |
| 22.06.2026 | 215,85 | 221,68 | 213,43 | 221,38 | 2,12% | 9.330,00 |
| 19.06.2026 | 217,20 | 218,70 | 215,55 | 216,77 | -0,38% | 4.681,00 |
| 18.06.2026 | 229,35 | 230,95 | 212,35 | 217,60 | -4,85% | 26.814,00 |
| 17.06.2026 | 234,50 | 234,50 | 227,43 | 228,70 | -1,94% | 12.269,00 |
| 16.06.2026 | 231,95 | 238,60 | 230,85 | 233,23 | 1,12% | 12.859,00 |
| 15.06.2026 | 239,00 | 241,45 | 228,02 | 230,65 | -1,98% | 12.433,00 |
| 12.06.2026 | 240,00 | 241,70 | 231,50 | 235,30 | -0,94% | 6.830,00 |
| 11.06.2026 | 235,63 | 239,68 | 233,20 | 237,52 | 0,18% | 7.893,00 |
| 10.06.2026 | 236,50 | 242,60 | 233,00 | 237,10 | -1,23% | 14.304,00 |
| 09.06.2026 | 243,50 | 245,13 | 235,40 | 240,05 | -1,39% | 18.616,00 |
| 08.06.2026 | 243,00 | 251,20 | 242,48 | 243,43 | -0,91% | 8.589,00 |
| 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 |