47,700€
-0,21%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,10 | 47,70 | 46,90 | 47,50 | -0,63% | - |
| 04.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 01.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,89% | 170,00 |
| 31.10.2024 | 48,60 | 48,60 | 48,40 | 48,40 | -4,16% | 15,00 |
| 30.10.2024 | 49,60 | 50,50 | 49,60 | 50,50 | 4,34% | 60,00 |
| 29.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 5,68% | - |
| 28.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 25.10.2024 | 46,60 | 46,60 | 46,40 | 46,40 | -0,43% | 9,00 |
| 24.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 23.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 22.10.2024 | 46,80 | 46,80 | 46,60 | 46,60 | -3,32% | 220,00 |
| 21.10.2024 | 48,60 | 48,60 | 48,20 | 48,20 | -7,31% | 20,00 |
| 18.10.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | 46,00 |
| 17.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 16.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 15.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 14.10.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 281,00 |
| 11.10.2024 | 49,20 | 50,00 | 49,20 | 50,00 | 3,31% | 132,00 |
| 10.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 09.10.2024 | 47,60 | 48,80 | 47,60 | 48,80 | 1,24% | 5.000,00 |
| 08.10.2024 | 47,00 | 48,20 | 47,00 | 48,20 | 0,00% | 10,00 |
| 07.10.2024 | 47,60 | 48,20 | 47,60 | 48,20 | 0,84% | 18,00 |
| 04.10.2024 | 47,00 | 47,80 | 47,00 | 47,80 | 0,84% | 54,00 |
| 03.10.2024 | 47,00 | 47,40 | 47,00 | 47,40 | -2,87% | 20,00 |
| 02.10.2024 | 48,00 | 48,80 | 48,00 | 48,80 | -1,61% | 40,00 |
| 01.10.2024 | 49,20 | 50,00 | 49,20 | 49,60 | 6,90% | 285,00 |
| 30.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 27.09.2024 | 47,40 | 47,40 | 47,20 | 47,20 | 2,61% | 46,00 |
| 26.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 25.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 99,00 |
| 24.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 5,53% | - |
| 23.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 20.09.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 2,33% | 641,00 |
| 19.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | 5,00 |
| 18.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 17.09.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -1,84% | 60,00 |
| 16.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 13.09.2024 | 43,40 | 44,20 | 43,00 | 44,20 | 6,25% | 277,00 |
| 12.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
| 11.09.2024 | 38,60 | 40,00 | 38,60 | 40,00 | 1,52% | 320,00 |
| 10.09.2024 | 39,00 | 39,40 | 39,00 | 39,40 | 0,51% | 14,00 |
| 09.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 06.09.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 0,00% | 155,00 |
| 05.09.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 3,66% | 15,00 |
| 04.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,98% | - |
| 03.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 02.09.2024 | 40,40 | 40,80 | 40,40 | 40,40 | 3,59% | 22,00 |
| 30.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 29.08.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 3,80% | 26,00 |
| 28.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 27.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 200,00 |
| 26.08.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -2,69% | 30,00 |
| 23.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 30,00 |
| 22.08.2024 | 36,00 | 36,80 | 36,00 | 36,80 | 5,75% | 301,00 |
| 21.08.2024 | 34,00 | 34,80 | 34,00 | 34,80 | -0,57% | 300,00 |
| 20.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 19.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 16.08.2024 | 35,00 | 36,00 | 35,00 | 36,00 | 7,14% | 162,00 |
| 15.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 14.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 13.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 5,88% | 40,00 |
| 12.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 09.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 8,00 |
| 08.08.2024 | 30,80 | 31,40 | 30,80 | 31,40 | -1,26% | 20,00 |
| 07.08.2024 | 30,80 | 31,80 | 30,80 | 31,80 | 11,97% | 40,00 |
| 06.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 05.08.2024 | 26,80 | 28,00 | 26,80 | 27,20 | -9,93% | 18,00 |
| 02.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -6,21% | 7,00 |
| 01.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 31.07.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 3,73% | 50,00 |
| 30.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 29.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 26.07.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 1,99% | 9,00 |
| 25.07.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -5,03% | 300,00 |
| 24.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 23.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 22.07.2024 | 31,60 | 32,40 | 31,60 | 31,80 | -2,45% | 850,00 |
| 19.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | 18,00 |
| 18.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 30,00 |
| 17.07.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 2,98% | 55,00 |
| 16.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 5,00% | - |
| 15.07.2024 | 32,60 | 32,60 | 32,00 | 32,00 | 1,27% | 194,00 |
| 12.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 16,00 |
| 11.07.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | 20,00 |
| 10.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 09.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 08.07.2024 | 31,80 | 32,00 | 31,60 | 32,00 | 0,00% | 900,00 |
| 05.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 20,00 |
| 04.07.2024 | 32,20 | 33,00 | 32,20 | 33,00 | 8,55% | 20,00 |
| 03.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 6,29% | - |
| 02.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 200,00 |
| 01.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 28.06.2024 | 27,60 | 28,40 | 27,60 | 27,60 | 6,15% | 381,00 |
| 27.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 26.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 25.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 10,26% | - |
| 24.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 21.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 20.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 19.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |