53,500€
2,88%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,50 | 51,50 | 50,00 | 50,00 | -3,85% | - |
| 19.12.2024 | 53,50 | 53,75 | 51,75 | 52,00 | 3,38% | 101,00 |
| 18.12.2024 | 51,00 | 51,50 | 50,10 | 50,30 | -2,33% | - |
| 17.12.2024 | 51,25 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 16.12.2024 | 51,00 | 51,00 | 50,50 | 51,00 | -0,97% | - |
| 13.12.2024 | 52,00 | 52,00 | 51,25 | 51,50 | -5,50% | - |
| 12.12.2024 | 54,25 | 54,75 | 54,00 | 54,50 | -0,91% | - |
| 11.12.2024 | 54,50 | 55,75 | 54,50 | 55,00 | 6,80% | - |
| 10.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 09.12.2024 | 52,00 | 52,50 | 51,50 | 52,00 | -2,80% | - |
| 06.12.2024 | 53,50 | 53,50 | 53,00 | 53,50 | -0,93% | - |
| 05.12.2024 | 54,00 | 54,50 | 54,00 | 54,00 | 0,00% | - |
| 04.12.2024 | 53,50 | 54,50 | 52,75 | 54,00 | 2,37% | - |
| 03.12.2024 | 52,50 | 53,00 | 52,50 | 52,75 | 3,43% | 120,00 |
| 02.12.2024 | 50,45 | 51,00 | 50,05 | 51,00 | 4,29% | - |
| 29.11.2024 | 49,00 | 49,55 | 48,50 | 48,90 | 0,41% | - |
| 28.11.2024 | 48,80 | 48,90 | 48,20 | 48,70 | 1,25% | - |
| 27.11.2024 | 48,20 | 48,90 | 48,10 | 48,10 | -2,04% | 70,00 |
| 26.11.2024 | 49,10 | 49,30 | 48,90 | 49,10 | -5,12% | - |
| 25.11.2024 | 51,50 | 51,75 | 50,75 | 51,75 | -3,27% | 300,00 |
| 22.11.2024 | 52,50 | 53,50 | 52,50 | 53,50 | -1,83% | - |
| 21.11.2024 | 53,50 | 54,50 | 53,50 | 54,50 | -1,80% | - |
| 20.11.2024 | 55,25 | 55,50 | 55,00 | 55,50 | 4,23% | - |
| 19.11.2024 | 53,50 | 54,00 | 53,00 | 53,25 | -0,47% | - |
| 18.11.2024 | 54,00 | 54,00 | 53,25 | 53,50 | -2,73% | - |
| 15.11.2024 | 55,00 | 55,50 | 54,50 | 55,00 | -1,79% | - |
| 14.11.2024 | 55,00 | 56,00 | 54,75 | 56,00 | 0,00% | - |
| 13.11.2024 | 55,00 | 56,00 | 55,00 | 56,00 | -1,32% | - |
| 12.11.2024 | 57,50 | 57,50 | 56,00 | 56,75 | 0,44% | 26,00 |
| 11.11.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 1,80% | 10,00 |
| 08.11.2024 | 55,75 | 56,00 | 55,00 | 55,50 | -2,63% | - |
| 07.11.2024 | 55,50 | 57,00 | 55,50 | 57,00 | -1,72% | - |
| 06.11.2024 | 56,50 | 58,00 | 54,75 | 58,00 | 21,59% | - |
| 05.11.2024 | 47,00 | 47,70 | 46,90 | 47,70 | 1,06% | - |
| 04.11.2024 | 47,30 | 47,50 | 47,10 | 47,20 | -2,68% | - |
| 01.11.2024 | 47,50 | 48,70 | 47,50 | 48,50 | 0,21% | - |
| 31.10.2024 | 49,10 | 49,50 | 48,20 | 48,40 | -2,22% | - |
| 30.10.2024 | 50,20 | 50,50 | 49,50 | 49,50 | 1,23% | - |
| 29.10.2024 | 49,00 | 49,00 | 48,70 | 48,90 | 6,54% | - |
| 28.10.2024 | 46,30 | 46,50 | 45,90 | 45,90 | -2,55% | - |
| 25.10.2024 | 47,10 | 47,80 | 46,90 | 47,10 | 0,43% | - |
| 24.10.2024 | 47,10 | 47,30 | 46,70 | 46,90 | 2,85% | - |
| 23.10.2024 | 45,90 | 46,10 | 45,60 | 45,60 | -3,59% | 747,00 |
| 22.10.2024 | 47,20 | 47,50 | 46,90 | 47,30 | -3,67% | - |
| 21.10.2024 | 49,10 | 49,45 | 48,70 | 49,10 | -4,66% | 4.999,00 |
| 18.10.2024 | 51,50 | 52,00 | 51,50 | 51,50 | -1,90% | - |
| 17.10.2024 | 52,50 | 53,00 | 52,25 | 52,50 | 0,00% | - |
| 16.10.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 2,94% | - |
| 15.10.2024 | 51,50 | 52,50 | 51,00 | 51,00 | 1,80% | 153,00 |
| 14.10.2024 | 49,20 | 50,50 | 49,20 | 50,10 | -0,79% | - |
| 11.10.2024 | 50,00 | 50,50 | 49,55 | 50,50 | 3,48% | - |
| 10.10.2024 | 48,60 | 48,80 | 48,20 | 48,80 | 1,67% | - |
| 09.10.2024 | 48,00 | 48,40 | 47,80 | 48,00 | 0,42% | - |
| 08.10.2024 | 47,40 | 48,00 | 47,40 | 47,80 | 0,63% | - |
| 07.10.2024 | 48,00 | 48,00 | 47,00 | 47,50 | -1,66% | - |
| 04.10.2024 | 47,40 | 48,40 | 47,20 | 48,30 | 2,11% | - |
| 03.10.2024 | 47,40 | 47,40 | 47,00 | 47,30 | -3,27% | - |
| 02.10.2024 | 48,20 | 49,00 | 48,10 | 48,90 | -0,91% | - |
| 01.10.2024 | 49,90 | 50,75 | 49,15 | 49,35 | 4,56% | - |
| 30.09.2024 | 47,10 | 47,30 | 46,60 | 47,20 | 2,61% | 150,00 |
| 27.09.2024 | 47,80 | 48,20 | 45,80 | 46,00 | -2,13% | 170,00 |
| 26.09.2024 | 46,50 | 47,40 | 46,40 | 47,00 | 2,17% | - |
| 25.09.2024 | 45,80 | 46,10 | 45,60 | 46,00 | -0,43% | 320,00 |
| 24.09.2024 | 46,20 | 46,40 | 45,80 | 46,20 | 4,52% | 30,00 |
| 23.09.2024 | 43,80 | 44,20 | 43,60 | 44,20 | 0,68% | - |
| 20.09.2024 | 44,20 | 44,80 | 43,80 | 43,90 | -0,23% | 1.000,00 |
| 19.09.2024 | 43,60 | 44,50 | 43,40 | 44,00 | 4,76% | - |
| 18.09.2024 | 42,10 | 42,50 | 42,00 | 42,00 | -3,00% | - |
| 17.09.2024 | 43,20 | 43,60 | 42,80 | 43,30 | -0,69% | - |
| 16.09.2024 | 44,00 | 44,00 | 43,60 | 43,60 | 0,00% | - |
| 13.09.2024 | 43,60 | 43,80 | 43,40 | 43,60 | 2,59% | - |
| 12.09.2024 | 42,40 | 43,10 | 42,40 | 42,50 | 7,59% | - |
| 11.09.2024 | 39,20 | 40,00 | 39,00 | 39,50 | -1,25% | - |
| 10.09.2024 | 39,50 | 40,00 | 39,40 | 40,00 | 0,25% | - |
| 09.09.2024 | 39,60 | 40,10 | 39,40 | 39,90 | 2,84% | - |
| 06.09.2024 | 39,10 | 39,40 | 38,60 | 38,80 | -1,02% | - |
| 05.09.2024 | 39,20 | 39,40 | 39,00 | 39,20 | 1,29% | - |
| 04.09.2024 | 38,50 | 38,80 | 38,50 | 38,70 | -6,52% | - |
| 03.09.2024 | 41,10 | 41,50 | 40,40 | 41,40 | 0,98% | - |
| 02.09.2024 | 41,30 | 41,40 | 40,80 | 41,00 | 4,59% | - |
| 30.08.2024 | 39,50 | 39,50 | 39,20 | 39,20 | 3,16% | - |
| 29.08.2024 | 38,50 | 38,80 | 38,00 | 38,00 | 1,88% | - |
| 28.08.2024 | 37,10 | 37,40 | 37,10 | 37,30 | -0,27% | - |
| 27.08.2024 | 37,40 | 37,40 | 37,00 | 37,40 | 2,75% | - |
| 26.08.2024 | 36,80 | 36,80 | 36,40 | 36,40 | -3,19% | - |
| 23.08.2024 | 37,50 | 37,70 | 37,40 | 37,60 | 0,80% | - |
| 22.08.2024 | 36,50 | 37,30 | 36,20 | 37,30 | 6,27% | 70,00 |
| 21.08.2024 | 34,40 | 35,30 | 34,20 | 35,10 | -1,96% | - |
| 20.08.2024 | 35,40 | 35,80 | 35,20 | 35,80 | 0,28% | - |
| 19.08.2024 | 35,50 | 35,70 | 35,20 | 35,70 | 0,85% | - |
| 16.08.2024 | 35,40 | 35,80 | 35,40 | 35,40 | 4,73% | - |
| 15.08.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 1,81% | - |
| 14.08.2024 | 33,40 | 33,40 | 33,00 | 33,20 | 1,84% | - |
| 13.08.2024 | 32,80 | 32,80 | 32,50 | 32,60 | 5,84% | - |
| 12.08.2024 | 30,90 | 31,00 | 30,60 | 30,80 | -0,65% | - |
| 09.08.2024 | 30,90 | 31,00 | 30,80 | 31,00 | -0,32% | - |
| 08.08.2024 | 31,00 | 31,20 | 31,00 | 31,10 | 0,00% | - |
| 07.08.2024 | 31,10 | 32,20 | 31,00 | 31,10 | 7,24% | - |
| 06.08.2024 | 28,80 | 29,80 | 28,70 | 29,00 | 2,47% | - |
| 05.08.2024 | 27,20 | 28,30 | 26,70 | 28,30 | -5,67% | 500,00 |