16,700€
-1,76%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 16,85 | 16,85 | 16,70 | 16,70 | -1,76% | - |
| 08.12.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | 10,00 |
| 05.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 04.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 500,00 |
| 03.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 02.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 01.12.2025 | 15,00 | 15,20 | 15,00 | 15,20 | -0,65% | 40,00 |
| 28.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 27.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 26.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 200,00 |
| 25.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 24.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.11.2025 | 14,70 | 14,90 | 14,50 | 14,90 | -3,87% | 2.262,00 |
| 20.11.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 1,97% | 105,00 |
| 19.11.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,70% | 160,00 |
| 18.11.2025 | 15,10 | 15,40 | 14,80 | 14,80 | -9,20% | 520,00 |
| 17.11.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | 17,00 |
| 14.11.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | 200,00 |
| 13.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -1,83% | 100,00 |
| 12.11.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 0,00% | 30,00 |
| 11.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 10.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 07.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 06.11.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 1,14% | 400,00 |
| 05.11.2025 | 17,60 | 18,10 | 17,60 | 17,60 | -2,76% | 705,00 |
| 04.11.2025 | 17,70 | 18,10 | 17,60 | 18,10 | 0,56% | 90,00 |
| 03.11.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | 206,00 |
| 31.10.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 1,13% | 650,00 |
| 30.10.2025 | 17,80 | 18,00 | 17,70 | 17,70 | 1,72% | 252,00 |
| 29.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 157,00 |
| 28.10.2025 | 17,40 | 17,60 | 17,40 | 17,50 | -2,23% | 425,00 |
| 27.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | 170,00 |
| 24.10.2025 | 17,40 | 17,50 | 17,40 | 17,40 | -2,79% | 224,00 |
| 23.10.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 4,07% | 1.095,00 |
| 22.10.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 6,17% | 45,00 |
| 21.10.2025 | 16,00 | 16,20 | 15,90 | 16,20 | -2,41% | 641,00 |
| 20.10.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 8,50% | 300,00 |
| 17.10.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -4,38% | 2.000,00 |
| 16.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | 270,00 |
| 15.10.2025 | 16,30 | 16,80 | 16,30 | 16,60 | 7,10% | 1.219,00 |
| 14.10.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -1,27% | 2,00 |
| 13.10.2025 | 14,90 | 15,70 | 14,90 | 15,70 | 2,61% | 8,00 |
| 10.10.2025 | 15,80 | 15,80 | 15,30 | 15,30 | -8,38% | 700,00 |
| 09.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -7,22% | 264,00 |
| 08.10.2025 | 17,40 | 18,00 | 17,40 | 18,00 | 9,76% | 802,00 |
| 07.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 06.10.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 10,74% | 3.494,00 |
| 03.10.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | 1.750,00 |
| 02.10.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -3,31% | 573,00 |
| 01.10.2025 | 14,70 | 15,10 | 14,70 | 15,10 | -5,03% | 34,00 |
| 30.09.2025 | 15,80 | 16,00 | 15,80 | 15,90 | 3,92% | 60,00 |
| 29.09.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 8,18% | 7.194,00 |
| 26.09.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -1,00% | - |
| 25.09.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -2,91% | - |
| 24.09.2025 | 14,29 | 14,71 | 14,29 | 14,71 | 11,35% | 48,00 |
| 23.09.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,00% | - |
| 22.09.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,00% | - |
| 19.09.2025 | 13,21 | 13,36 | 13,21 | 13,21 | 4,52% | 252,00 |
| 18.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -1,66% | - |
| 17.09.2025 | 12,93 | 12,93 | 12,86 | 12,86 | -4,76% | 35,00 |
| 16.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,61% | - |
| 15.09.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,54% | - |
| 12.09.2025 | 13,36 | 13,36 | 13,21 | 13,21 | 1,09% | 45,00 |
| 11.09.2025 | 13,29 | 13,29 | 13,07 | 13,07 | 0,00% | 100,00 |
| 10.09.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -2,67% | - |
| 09.09.2025 | 13,14 | 13,43 | 13,14 | 13,43 | 2,74% | 14,00 |
| 08.09.2025 | 13,00 | 13,07 | 13,00 | 13,07 | 5,78% | 73,00 |
| 05.09.2025 | 12,43 | 12,50 | 12,36 | 12,36 | 0,00% | 65,00 |
| 04.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 2,37% | - |
| 03.09.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -3,43% | 40,00 |
| 02.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,24% | - |
| 29.08.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -1,11% | 10,00 |
| 28.08.2025 | 12,79 | 12,93 | 12,79 | 12,93 | 0,56% | 56,00 |
| 27.08.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,56% | - |
| 26.08.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,55% | - |
| 25.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,11% | - |
| 21.08.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,56% | 35,00 |
| 20.08.2025 | 13,21 | 13,21 | 12,93 | 12,93 | -4,73% | 100,00 |
| 19.08.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -4,52% | - |
| 18.08.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 1,53% | - |
| 15.08.2025 | 13,79 | 14,00 | 13,79 | 14,00 | 0,51% | 17,00 |
| 14.08.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -2,50% | 2,00 |
| 13.08.2025 | 14,21 | 14,29 | 14,07 | 14,29 | 0,00% | 47,00 |
| 12.08.2025 | 14,14 | 14,29 | 14,14 | 14,29 | 2,04% | 169,00 |
| 11.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,01% | 140,00 |
| 08.08.2025 | 14,00 | 14,14 | 13,93 | 14,14 | 1,54% | 222,00 |
| 07.08.2025 | 13,86 | 13,93 | 13,86 | 13,93 | -3,47% | 14,00 |
| 06.08.2025 | 14,43 | 14,57 | 14,43 | 14,43 | 0,00% | 143,00 |
| 05.08.2025 | 14,57 | 14,71 | 14,43 | 14,43 | 1,51% | 117,00 |
| 04.08.2025 | 13,86 | 14,21 | 13,86 | 14,21 | 1,02% | 100,00 |
| 01.08.2025 | 14,21 | 14,21 | 14,07 | 14,07 | -0,51% | 4,00 |
| 31.07.2025 | 14,21 | 14,21 | 14,14 | 14,14 | 2,06% | 75,00 |
| 30.07.2025 | 13,79 | 13,86 | 13,79 | 13,86 | 6,01% | 25,00 |
| 29.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,55% | - |
| 28.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,62% | 5,00 |
| 25.07.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 1,09% | 3,00 |
| 24.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,66% | - |
| 23.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -4,26% | - |