15,750€
-3,37%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 16,10 | 16,10 | 16,00 | 16,10 | -4,17% | - |
| 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% | - |
| 01.09.2025 | 12,50 | 12,57 | 12,50 | 12,57 | -2,22% | - |
| 29.08.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,00% | - |
| 28.08.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,56% | - |
| 27.08.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -1,65% | - |
| 25.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,09% | - |
| 22.08.2025 | 13,00 | 13,14 | 13,00 | 13,14 | 1,66% | - |
| 21.08.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 0,00% | - |
| 20.08.2025 | 13,07 | 13,07 | 12,93 | 12,93 | -3,21% | - |
| 19.08.2025 | 13,64 | 13,64 | 13,36 | 13,36 | -5,08% | - |
| 18.08.2025 | 14,21 | 14,21 | 14,07 | 14,07 | 1,55% | - |
| 16.08.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,51% | - |
| 14.08.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -1,52% | - |
| 13.08.2025 | 14,07 | 14,14 | 14,07 | 14,14 | -0,50% | 420,00 |
| 12.08.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 1,02% | 217,00 |
| 08.08.2025 | 13,71 | 14,07 | 13,71 | 14,07 | 2,60% | - |
| 07.08.2025 | 13,71 | 13,71 | 13,71 | 13,71 | -6,80% | - |
| 06.08.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 3,00% | - |
| 05.08.2025 | 14,43 | 14,43 | 14,29 | 14,29 | 0,50% | - |
| 04.08.2025 | 13,93 | 14,21 | 13,93 | 14,21 | 0,51% | - |
| 01.08.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,50% | - |
| 31.07.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 3,11% | - |
| 30.07.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 5,46% | - |
| 29.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,67% | - |
| 28.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -2,70% | - |
| 25.07.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,54% | - |
| 24.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,66% | - |
| 23.07.2025 | 12,79 | 12,93 | 12,79 | 12,93 | -1,63% | - |
| 22.07.2025 | 13,29 | 13,29 | 13,14 | 13,14 | 3,95% | 350,00 |
| 21.07.2025 | 12,57 | 12,64 | 12,57 | 12,64 | -1,12% | - |
| 18.07.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,56% | - |
| 17.07.2025 | 12,93 | 12,93 | 12,79 | 12,86 | 0,56% | 10.500,00 |
| 16.07.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 1,70% | - |
| 15.07.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 1,15% | - |
| 14.07.2025 | 12,36 | 12,43 | 12,36 | 12,43 | 2,35% | 3.500,00 |
| 11.07.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,16% | - |
| 10.07.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,00% | - |
| 09.07.2025 | 12,21 | 12,29 | 12,21 | 12,29 | -1,15% | 70,00 |
| 08.07.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 1,16% | - |
| 04.07.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -1,71% | - |
| 03.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,57% | - |
| 02.07.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -5,38% | - |
| 01.07.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 2,76% | - |
| 30.06.2025 | 13,00 | 13,00 | 12,93 | 12,93 | -4,23% | - |
| 27.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 5,59% | 392,00 |
| 26.06.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 0,00% | - |
| 25.06.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -2,19% | - |
| 24.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,55% | - |
| 23.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 20.06.2025 | 13,07 | 13,14 | 13,00 | 13,00 | -2,15% | 2.016,00 |
| 19.06.2025 | 13,64 | 13,64 | 13,29 | 13,29 | 0,54% | - |
| 18.06.2025 | 13,43 | 13,43 | 13,21 | 13,21 | -3,14% | - |
| 17.06.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,53% | - |
| 16.06.2025 | 13,43 | 13,57 | 13,43 | 13,57 | 3,26% | - |
| 13.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 3,95% | - |
| 12.06.2025 | 12,79 | 12,79 | 12,64 | 12,64 | 2,31% | - |
| 11.06.2025 | 12,57 | 12,57 | 12,36 | 12,36 | -4,95% | 1.610,00 |
| 10.06.2025 | 13,21 | 13,21 | 13,00 | 13,00 | -4,21% | - |
| 09.06.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,53% | 231,00 |
| 06.06.2025 | 13,21 | 13,50 | 13,21 | 13,50 | 4,42% | 735,00 |
| 05.06.2025 | 13,29 | 13,29 | 12,93 | 12,93 | -8,12% | - |
| 04.06.2025 | 13,86 | 14,14 | 13,86 | 14,07 | 3,14% | 4.242,00 |
| 03.06.2025 | 13,29 | 13,64 | 13,29 | 13,64 | 7,91% | 140,00 |
| 02.06.2025 | 12,57 | 12,64 | 12,57 | 12,64 | 4,73% | - |
| 30.05.2025 | 12,21 | 12,21 | 11,93 | 12,07 | -0,59% | 910,00 |
| 29.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,58% | - |
| 28.05.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -2,29% | - |
| 27.05.2025 | 12,29 | 12,50 | 12,29 | 12,50 | 0,57% | 196,00 |
| 26.05.2025 | 12,14 | 12,43 | 12,14 | 12,43 | 1,16% | 1.589,00 |