219,825€
-0,22%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 217,50 | 220,95 | 215,95 | 219,95 | -0,14% | 4.494,00 |
| 05.11.2026 | 226,15 | 229,85 | 218,50 | 220,25 | -3,17% | 7.318,00 |
| 04.11.2026 | 220,50 | 230,15 | 220,50 | 227,45 | 2,27% | 3.607,00 |
| 03.11.2026 | 223,35 | 224,13 | 218,95 | 222,40 | -1,43% | 4.763,00 |
| 02.11.2026 | 228,00 | 232,00 | 225,52 | 225,63 | -1,93% | 6.244,00 |
| 30.10.2026 | 228,00 | 232,52 | 228,00 | 230,08 | 0,47% | 14.826,00 |
| 29.10.2026 | 225,00 | 229,23 | 220,40 | 229,00 | 0,81% | 4.471,00 |
| 28.10.2026 | 223,50 | 227,45 | 222,00 | 227,15 | 1,00% | 4.226,00 |
| 27.10.2026 | 226,75 | 227,45 | 223,55 | 224,90 | -0,52% | 3.600,00 |
| 26.10.2026 | 225,75 | 228,88 | 224,33 | 226,08 | -0,35% | 6.719,00 |
| 23.10.2026 | 223,10 | 227,35 | 220,88 | 226,88 | 1,06% | 7.701,00 |
| 22.10.2026 | 211,25 | 228,00 | 206,10 | 224,50 | 1,33% | 16.605,00 |
| 21.10.2026 | 214,80 | 221,85 | 213,35 | 221,55 | 3,08% | 9.817,00 |
| 20.10.2026 | 210,58 | 215,40 | 209,25 | 214,93 | 1,98% | 6.281,00 |
| 19.10.2026 | 208,35 | 212,55 | 204,43 | 210,75 | 1,84% | 6.038,00 |
| 16.10.2026 | 208,95 | 210,33 | 204,95 | 206,95 | -0,81% | 3.519,00 |
| 15.10.2026 | 202,38 | 208,77 | 201,55 | 208,65 | 2,03% | - |
| 14.10.2026 | 206,30 | 209,30 | 203,98 | 204,50 | -1,34% | 5.467,00 |
| 13.10.2026 | 203,20 | 208,58 | 202,50 | 207,27 | 1,86% | 4.488,00 |
| 12.10.2026 | 202,50 | 204,80 | 201,27 | 203,50 | 0,69% | 6.363,00 |
| 09.10.2026 | 202,00 | 204,25 | 200,45 | 202,10 | -0,06% | 8.364,00 |
| 08.10.2026 | 196,80 | 202,73 | 194,53 | 202,23 | 2,14% | 7.901,00 |
| 07.10.2026 | 196,80 | 199,04 | 195,63 | 197,99 | 0,73% | 5.580,00 |
| 06.10.2026 | 197,82 | 199,47 | 196,33 | 196,55 | -0,02% | 4.211,00 |
| 05.10.2026 | 198,79 | 199,46 | 196,39 | 196,59 | -0,30% | 5.500,00 |
| 02.10.2026 | 201,00 | 202,55 | 196,91 | 197,19 | -2,63% | 7.600,00 |
| 01.10.2026 | 195,30 | 207,35 | 193,10 | 202,52 | 4,07% | 12.467,00 |
| 30.09.2026 | 194,50 | 195,75 | 192,68 | 194,61 | 0,27% | 4.857,00 |
| 29.09.2026 | 194,30 | 196,71 | 193,82 | 194,08 | -0,26% | 5.608,00 |
| 28.09.2026 | 198,08 | 198,85 | 192,92 | 194,58 | -1,57% | 13.593,00 |
| 25.09.2026 | 200,23 | 200,85 | 197,56 | 197,68 | -1,02% | 8.445,00 |
| 24.09.2026 | 203,75 | 204,65 | 198,79 | 199,72 | -2,58% | 6.937,00 |
| 23.09.2026 | 203,30 | 208,55 | 202,85 | 205,00 | 0,92% | 5.530,00 |
| 22.09.2026 | 203,00 | 206,10 | 201,35 | 203,13 | 1,02% | 4.699,00 |
| 21.09.2026 | 201,75 | 204,25 | 199,16 | 201,08 | 0,29% | 9.191,00 |
| 18.09.2026 | 208,00 | 208,05 | 199,91 | 200,50 | -3,40% | 7.886,00 |
| 17.09.2026 | 208,95 | 211,80 | 206,73 | 207,55 | 0,05% | 4.074,00 |
| 16.09.2026 | 215,10 | 219,85 | 205,40 | 207,45 | -3,37% | 5.737,00 |
| 15.09.2026 | 214,00 | 218,15 | 212,15 | 214,68 | -0,56% | 4.181,00 |
| 14.09.2026 | 210,00 | 217,45 | 210,00 | 215,88 | 3,14% | 11.888,00 |
| 11.09.2026 | 201,70 | 209,65 | 201,65 | 209,30 | 3,79% | 8.067,00 |
| 10.09.2026 | 205,15 | 208,50 | 199,66 | 201,65 | -2,38% | 10.341,00 |
| 09.09.2026 | 200,15 | 207,75 | 197,80 | 206,58 | 3,23% | 11.992,00 |
| 08.09.2026 | 200,77 | 203,00 | 198,02 | 200,12 | -0,37% | 5.858,00 |
| 07.09.2026 | 200,00 | 202,00 | 199,02 | 200,85 | -0,75% | 3.355,00 |
| 04.09.2026 | 201,27 | 203,18 | 199,40 | 202,38 | 0,94% | 4.292,00 |
| 03.09.2026 | 199,00 | 204,83 | 199,00 | 200,50 | 0,47% | 6.338,00 |
| 02.09.2026 | 199,84 | 200,95 | 197,70 | 199,56 | 0,46% | 4.698,00 |
| 01.09.2026 | 201,40 | 201,95 | 198,40 | 198,65 | -2,01% | 7.706,00 |
| 31.08.2026 | 202,50 | 203,10 | 200,38 | 202,73 | -0,20% | 6.689,00 |
| 28.08.2026 | 206,00 | 206,00 | 202,95 | 203,13 | -0,40% | 5.069,00 |
| 27.08.2026 | 196,52 | 206,70 | 196,52 | 203,95 | 3,30% | 12.485,00 |
| 26.08.2026 | 200,50 | 200,85 | 196,65 | 197,44 | -1,50% | 8.778,00 |
| 25.08.2026 | 198,92 | 200,45 | 196,48 | 200,45 | 0,90% | 5.374,00 |
| 24.08.2026 | 201,30 | 202,80 | 197,59 | 198,67 | -1,69% | 7.087,00 |
| 21.08.2026 | 199,74 | 204,30 | 199,70 | 202,08 | 0,97% | 7.068,00 |
| 20.08.2026 | 203,45 | 203,45 | 199,57 | 200,13 | -1,34% | 7.321,00 |
| 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 |