67,000€
61,84%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 66,75 | 67,00 | 66,00 | 66,75 | 1,14% | - |
| 24.04.2025 | 65,25 | 66,50 | 64,50 | 66,00 | 59,42% | - |
| 19.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 17.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 16.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 13.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 12.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 10,00% | - |
| 11.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 10.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 09.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 05.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 10,29% | - |
| 16.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 15.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 14.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 13.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 6,62% | - |
| 12.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 09.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 08.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 07.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 17,69% | - |
| 05.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -13,33% | - |
| 02.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -6,25% | - |
| 01.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 30.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 29.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 26.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 25.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -5,70% | - |
| 24.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 23.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 22.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 18.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -6,32% | - |
| 17.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,82% | - |
| 16.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 5,06% | - |
| 15.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 12.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 11.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 10.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 09.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 08.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 03.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 6,34% | - |
| 02.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 28.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 7,03% | - |
| 25.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 10,34% | - |
| 24.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 21.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 20.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 14.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 13.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 12.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 07.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 06.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 04.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 03.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 31.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 30.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 29.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 28.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 27.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 23.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 22.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 21.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 15.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 14.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 03.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 02.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 30.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 29.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 25.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 24.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 23.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 19.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 17.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 15.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 12.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 11.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 08.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 05.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 03.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 02.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 28.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 27.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 8,11% | - |
| 25.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 21.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 20.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 19.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 14.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 12.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 11.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 08.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |