15,360€
3,42%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 15,22 | 15,40 | 15,14 | 15,17 | 2,63% | - |
| 22.05.2026 | 14,95 | 15,02 | 14,76 | 14,78 | 2,02% | 17.950,00 |
| 21.05.2026 | 14,40 | 14,57 | 14,16 | 14,49 | 2,14% | - |
| 20.05.2026 | 13,87 | 14,20 | 13,81 | 14,19 | 2,80% | 22.000,00 |
| 19.05.2026 | 14,00 | 14,09 | 13,70 | 13,80 | -5,17% | - |
| 18.05.2026 | 14,65 | 14,65 | 14,39 | 14,55 | 1,33% | 3.393,00 |
| 15.05.2026 | 14,32 | 14,59 | 14,30 | 14,36 | -0,66% | - |
| 14.05.2026 | 14,35 | 14,63 | 14,35 | 14,46 | -6,29% | 15.600,00 |
| 13.05.2026 | 15,17 | 15,43 | 15,17 | 15,43 | 2,10% | - |
| 12.05.2026 | 15,25 | 15,30 | 14,55 | 15,11 | -3,60% | 43.000,00 |
| 11.05.2026 | 15,45 | 16,40 | 15,42 | 15,67 | -6,48% | 1.570,00 |
| 08.05.2026 | 17,19 | 17,19 | 16,38 | 16,76 | -0,11% | 9.400,00 |
| 07.05.2026 | 16,54 | 17,07 | 16,37 | 16,78 | 6,00% | 2.160,00 |
| 06.05.2026 | 15,43 | 15,84 | 15,42 | 15,83 | 3,01% | 6.675,00 |
| 05.05.2026 | 15,53 | 15,64 | 15,34 | 15,36 | -1,47% | - |
| 04.05.2026 | 15,67 | 15,78 | 15,56 | 15,59 | -0,10% | - |
| 30.04.2026 | 15,19 | 15,75 | 15,16 | 15,61 | -1,03% | - |
| 29.04.2026 | 15,61 | 15,90 | 15,56 | 15,77 | 0,99% | 17.037,00 |
| 28.04.2026 | 15,79 | 15,96 | 15,49 | 15,62 | 0,89% | - |
| 27.04.2026 | 15,39 | 15,62 | 15,38 | 15,48 | -3,86% | - |
| 24.04.2026 | 16,10 | 16,18 | 16,01 | 16,10 | -1,32% | - |
| 23.04.2026 | 16,30 | 16,47 | 16,13 | 16,32 | -0,23% | - |
| 22.04.2026 | 16,34 | 16,48 | 16,23 | 16,36 | 0,47% | 4.300,00 |
| 21.04.2026 | 16,51 | 16,73 | 16,23 | 16,28 | -3,53% | - |
| 20.04.2026 | 16,91 | 17,05 | 16,45 | 16,87 | -1,79% | 14.580,00 |
| 17.04.2026 | 16,56 | 17,22 | 16,52 | 17,18 | 1,79% | 2.700,00 |
| 16.04.2026 | 17,11 | 17,18 | 16,60 | 16,88 | -0,41% | 8.500,00 |
| 15.04.2026 | 16,85 | 16,96 | 16,75 | 16,95 | -5,62% | - |
| 14.04.2026 | 17,58 | 17,96 | 17,49 | 17,96 | 1,53% | 21.000,00 |
| 13.04.2026 | 17,61 | 17,83 | 15,69 | 17,69 | 1,16% | 9.030,00 |
| 10.04.2026 | 17,71 | 17,77 | 17,48 | 17,48 | -5,01% | 11.590,00 |
| 09.04.2026 | 18,27 | 18,58 | 18,04 | 18,41 | -3,60% | - |
| 08.04.2026 | 18,55 | 19,10 | 18,42 | 19,09 | 6,33% | - |
| 07.04.2026 | 18,25 | 18,25 | 17,76 | 17,96 | -2,94% | - |
| 02.04.2026 | 18,45 | 18,70 | 18,10 | 18,50 | 1,93% | - |
| 01.04.2026 | 18,05 | 18,40 | 17,85 | 18,15 | 3,71% | 3.200,00 |
| 31.03.2026 | 17,45 | 17,60 | 16,75 | 17,50 | -1,13% | 58.570,00 |
| 30.03.2026 | 17,90 | 18,05 | 17,65 | 17,70 | -3,01% | - |
| 27.03.2026 | 18,85 | 18,90 | 18,25 | 18,25 | -1,08% | - |
| 26.03.2026 | 18,90 | 18,90 | 18,30 | 18,45 | -3,66% | - |
| 25.03.2026 | 19,20 | 19,25 | 18,95 | 19,15 | 0,79% | 3.400,00 |
| 24.03.2026 | 18,85 | 19,15 | 18,60 | 19,00 | -4,28% | 8.004,00 |
| 23.03.2026 | 18,75 | 19,90 | 18,20 | 19,85 | -0,75% | 3.220,00 |
| 20.03.2026 | 20,40 | 20,50 | 19,90 | 20,00 | -2,44% | - |
| 19.03.2026 | 20,60 | 20,60 | 20,10 | 20,50 | -2,84% | - |
| 18.03.2026 | 21,50 | 21,70 | 21,00 | 21,10 | -0,47% | - |
| 17.03.2026 | 20,60 | 21,40 | 20,50 | 21,20 | 3,92% | - |
| 16.03.2026 | 20,50 | 20,70 | 20,30 | 20,40 | 0,00% | - |
| 13.03.2026 | 20,30 | 20,70 | 19,95 | 20,40 | -1,45% | 2.530,00 |
| 12.03.2026 | 20,80 | 21,00 | 20,50 | 20,70 | 2,73% | - |
| 11.03.2026 | 20,70 | 20,80 | 19,95 | 20,15 | -6,28% | 21.200,00 |
| 10.03.2026 | 21,00 | 21,50 | 20,90 | 21,50 | 5,39% | - |
| 09.03.2026 | 20,50 | 21,00 | 20,20 | 20,40 | 0,00% | 3.360,00 |
| 06.03.2026 | 20,80 | 21,00 | 20,20 | 20,40 | -3,77% | - |
| 05.03.2026 | 21,60 | 21,90 | 20,80 | 21,20 | -6,61% | - |
| 04.03.2026 | 21,00 | 22,80 | 21,00 | 22,70 | 1,34% | - |
| 03.03.2026 | 22,90 | 23,00 | 21,70 | 22,40 | -6,28% | 4.500,00 |
| 02.03.2026 | 24,10 | 24,10 | 23,50 | 23,90 | 1,70% | 6.300,00 |
| 27.02.2026 | 23,50 | 23,50 | 23,00 | 23,50 | 3,98% | 1.720,00 |
| 26.02.2026 | 22,60 | 22,70 | 22,30 | 22,60 | 1,80% | - |
| 25.02.2026 | 21,90 | 22,20 | 21,90 | 22,20 | -1,77% | - |
| 24.02.2026 | 22,80 | 23,50 | 22,20 | 22,60 | -7,38% | 28.600,00 |
| 23.02.2026 | 24,20 | 24,40 | 24,00 | 24,40 | 1,67% | 31.000,00 |
| 20.02.2026 | 23,80 | 24,40 | 23,80 | 24,00 | 5,73% | - |
| 19.02.2026 | 23,20 | 23,20 | 22,40 | 22,70 | 0,44% | 38.566,00 |
| 18.02.2026 | 22,30 | 22,60 | 22,30 | 22,60 | 4,15% | - |
| 17.02.2026 | 21,70 | 22,10 | 21,30 | 21,70 | -2,25% | 3.280,00 |
| 16.02.2026 | 22,30 | 22,50 | 22,20 | 22,20 | -4,72% | - |
| 13.02.2026 | 22,90 | 23,60 | 22,70 | 23,30 | 4,02% | 50.002,00 |
| 12.02.2026 | 23,00 | 23,00 | 22,40 | 22,40 | -11,11% | 2.400,00 |
| 11.02.2026 | 25,00 | 25,90 | 25,00 | 25,20 | 1,20% | 3.500,00 |
| 10.02.2026 | 24,10 | 25,60 | 24,10 | 24,90 | 4,62% | 10.625,00 |
| 09.02.2026 | 23,00 | 23,90 | 23,00 | 23,80 | 6,73% | 4.890,00 |
| 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 | 1,34% | - |
| 30.12.2025 | 15,00 | 15,10 | 14,90 | 14,90 | -0,67% | - |