23,700€
6,76%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 21,30 | 22,40 | 21,30 | 22,30 | 11,22% | 2.170,00 |
| 05.02.2026 | 20,05 | 20,10 | 19,80 | 20,05 | -3,61% | - |
| 04.02.2026 | 20,50 | 21,10 | 20,50 | 20,80 | 7,77% | - |
| 03.02.2026 | 20,05 | 20,05 | 18,80 | 19,30 | -1,28% | 2.000,00 |
| 02.02.2026 | 19,25 | 19,60 | 19,25 | 19,55 | -0,76% | - |
| 30.01.2026 | 19,40 | 19,80 | 19,35 | 19,70 | 0,77% | 520,00 |
| 29.01.2026 | 19,55 | 19,80 | 19,20 | 19,55 | 1,82% | 34.000,00 |
| 28.01.2026 | 19,15 | 19,30 | 19,00 | 19,20 | -2,54% | 4.800,00 |
| 27.01.2026 | 19,50 | 19,70 | 19,25 | 19,70 | 0,00% | 92.000,00 |
| 26.01.2026 | 19,75 | 20,05 | 19,65 | 19,70 | 5,35% | 31.000,00 |
| 23.01.2026 | 18,85 | 19,00 | 18,50 | 18,70 | -3,11% | 10.200,00 |
| 22.01.2026 | 19,10 | 19,40 | 19,10 | 19,30 | -6,31% | 10.400,00 |
| 21.01.2026 | 19,75 | 20,80 | 19,75 | 20,60 | 7,29% | 5.100,00 |
| 20.01.2026 | 19,55 | 19,55 | 19,10 | 19,20 | -0,26% | - |
| 19.01.2026 | 19,25 | 19,45 | 19,15 | 19,25 | 3,22% | - |
| 16.01.2026 | 18,60 | 18,70 | 18,50 | 18,65 | -2,86% | - |
| 15.01.2026 | 18,95 | 19,30 | 18,90 | 19,20 | 5,79% | 30.600,00 |
| 14.01.2026 | 18,65 | 18,80 | 18,10 | 18,15 | -3,20% | 5.650,00 |
| 13.01.2026 | 18,55 | 18,80 | 18,05 | 18,75 | 0,81% | - |
| 12.01.2026 | 18,05 | 18,90 | 18,05 | 18,60 | 3,05% | 8.000,00 |
| 09.01.2026 | 17,65 | 18,30 | 17,65 | 18,05 | 4,94% | - |
| 08.01.2026 | 17,05 | 17,40 | 17,05 | 17,20 | 1,78% | - |
| 07.01.2026 | 16,70 | 17,10 | 16,65 | 16,90 | 1,50% | - |
| 06.01.2026 | 17,00 | 17,00 | 16,50 | 16,65 | 0,91% | 5.200,00 |
| 05.01.2026 | 16,30 | 16,55 | 16,30 | 16,50 | 9,27% | - |
| 02.01.2026 | 14,95 | 15,15 | 14,95 | 15,10 | 0,67% | - |
| 29.12.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -2,28% | - |
| 23.12.2025 | 15,50 | 15,50 | 15,35 | 15,35 | 1,99% | - |
| 22.12.2025 | 15,30 | 15,30 | 15,05 | 15,05 | -1,95% | - |
| 19.12.2025 | 15,20 | 15,35 | 15,10 | 15,35 | -0,32% | 84,00 |
| 17.12.2025 | 15,55 | 15,55 | 15,25 | 15,40 | -3,45% | - |
| 16.12.2025 | 15,85 | 16,05 | 15,80 | 15,95 | 1,92% | - |
| 12.12.2025 | 16,00 | 16,00 | 15,50 | 15,65 | -2,19% | - |
| 11.12.2025 | 15,90 | 16,10 | 15,85 | 16,00 | -3,61% | - |
| 10.12.2025 | 16,50 | 16,65 | 16,45 | 16,60 | 0,61% | - |
| 09.12.2025 | 16,85 | 16,85 | 16,50 | 16,50 | -1,20% | - |
| 08.12.2025 | 16,70 | 16,85 | 16,70 | 16,70 | -0,30% | - |
| 05.12.2025 | 16,80 | 16,95 | 16,70 | 16,75 | 3,08% | - |
| 04.12.2025 | 16,30 | 16,40 | 16,15 | 16,25 | 2,20% | - |
| 03.12.2025 | 16,00 | 16,00 | 15,75 | 15,90 | 2,58% | - |
| 02.12.2025 | 15,70 | 15,95 | 15,50 | 15,50 | 1,97% | - |
| 01.12.2025 | 15,10 | 15,30 | 14,95 | 15,20 | 0,33% | - |
| 27.11.2025 | 15,25 | 15,30 | 15,15 | 15,15 | -1,62% | 500,00 |
| 26.11.2025 | 15,20 | 15,45 | 14,95 | 15,40 | 4,05% | - |
| 25.11.2025 | 14,55 | 14,80 | 14,55 | 14,80 | -0,67% | - |
| 24.11.2025 | 14,80 | 15,20 | 14,65 | 14,90 | 1,36% | - |
| 21.11.2025 | 14,85 | 15,15 | 14,45 | 14,70 | -2,97% | 628,00 |
| 20.11.2025 | 15,55 | 15,80 | 15,10 | 15,15 | 1,68% | - |
| 19.11.2025 | 14,90 | 15,45 | 14,90 | 14,90 | -8,02% | 123,00 |
| 17.11.2025 | 16,50 | 16,60 | 16,10 | 16,20 | 0,31% | - |
| 14.11.2025 | 16,15 | 16,40 | 15,80 | 16,15 | -0,92% | 150,00 |
| 13.11.2025 | 16,40 | 16,45 | 15,90 | 16,30 | 2,52% | 1.400,00 |
| 12.11.2025 | 16,20 | 16,35 | 15,90 | 15,90 | -1,85% | - |
| 11.11.2025 | 16,50 | 16,55 | 16,20 | 16,20 | -2,70% | - |
| 10.11.2025 | 16,80 | 16,90 | 16,65 | 16,65 | -2,63% | - |
| 07.11.2025 | 17,30 | 17,40 | 16,85 | 17,10 | -4,47% | - |
| 06.11.2025 | 17,95 | 18,05 | 17,70 | 17,90 | 0,56% | - |
| 05.11.2025 | 17,90 | 18,20 | 17,55 | 17,80 | -0,28% | - |
| 04.11.2025 | 17,80 | 17,95 | 17,55 | 17,85 | 0,28% | - |
| 03.11.2025 | 17,80 | 18,25 | 17,80 | 17,80 | 0,00% | - |
| 30.10.2025 | 17,80 | 17,95 | 17,75 | 17,80 | 4,09% | - |
| 29.10.2025 | 17,45 | 17,55 | 17,10 | 17,10 | -2,29% | 2.094,00 |
| 28.10.2025 | 17,60 | 17,60 | 17,45 | 17,50 | -1,96% | - |
| 27.10.2025 | 17,95 | 18,15 | 17,75 | 17,85 | 2,59% | - |
| 24.10.2025 | 17,40 | 17,60 | 17,35 | 17,40 | 0,00% | - |
| 22.10.2025 | 17,25 | 17,40 | 16,70 | 17,40 | 9,43% | 450,00 |
| 21.10.2025 | 16,25 | 16,35 | 15,90 | 15,90 | -4,79% | 43,00 |
| 20.10.2025 | 16,30 | 16,80 | 16,30 | 16,70 | 4,38% | - |
| 16.10.2025 | 16,10 | 16,10 | 15,75 | 16,00 | -4,76% | 70,00 |
| 15.10.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 6,33% | - |
| 14.10.2025 | 15,60 | 15,80 | 15,45 | 15,80 | 3,27% | 132,00 |
| 13.10.2025 | 15,95 | 16,00 | 15,30 | 15,30 | -2,55% | - |
| 10.10.2025 | 15,90 | 16,00 | 15,15 | 15,70 | -4,85% | 500,00 |
| 09.10.2025 | 16,65 | 16,90 | 16,50 | 16,50 | -7,30% | - |
| 08.10.2025 | 17,55 | 17,80 | 17,30 | 17,80 | 11,25% | 908,00 |
| 06.10.2025 | 16,00 | 16,40 | 15,95 | 16,00 | 10,34% | - |
| 03.10.2025 | 14,75 | 14,90 | 14,50 | 14,50 | -1,36% | - |
| 02.10.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 4,26% | - |
| 01.10.2025 | 14,70 | 14,70 | 14,10 | 14,10 | -11,88% | 21.000,00 |
| 30.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 8,84% | 350,00 |
| 29.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,42% | - |
| 26.09.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -1,49% | - |
| 25.09.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 2,02% | - |
| 24.09.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 7,03% | - |
| 23.09.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,54% | - |
| 22.09.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,60% | - |
| 19.09.2025 | 13,07 | 13,36 | 13,07 | 13,36 | 5,65% | 105,00 |
| 18.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -1,67% | - |
| 17.09.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -4,76% | - |
| 16.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,28% | - |
| 15.09.2025 | 13,29 | 13,29 | 13,07 | 13,07 | -2,14% | - |
| 12.09.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 1,08% | - |
| 11.09.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 1,09% | 1.141,00 |
| 10.09.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,00% | - |
| 09.09.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,10% | - |
| 08.09.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 4,62% | - |
| 05.09.2025 | 12,43 | 12,43 | 12,36 | 12,36 | 0,00% | 2.800,00 |
| 04.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 3,59% | - |
| 03.09.2025 | 12,14 | 12,14 | 11,93 | 11,93 | -2,34% | 1.610,00 |
| 02.09.2025 | 12,43 | 12,43 | 12,21 | 12,21 | -2,84% | - |