23,500€
4,91%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 21,20 | 22,40 | 21,20 | 22,40 | 12,56% | 216,00 |
| 05.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 04.02.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 5,53% | 17.343,00 |
| 03.02.2026 | 19,90 | 20,00 | 19,90 | 19,90 | 1,02% | 92,00 |
| 02.02.2026 | 19,10 | 19,70 | 19,10 | 19,70 | 0,00% | 30,00 |
| 30.01.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 2,07% | 180,00 |
| 29.01.2026 | 19,50 | 19,50 | 19,30 | 19,30 | 1,05% | 318,00 |
| 28.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 27.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 26.01.2026 | 19,60 | 20,00 | 19,60 | 19,70 | 3,68% | 242,00 |
| 23.01.2026 | 18,80 | 19,00 | 18,80 | 19,00 | -2,06% | 26,00 |
| 22.01.2026 | 19,00 | 19,40 | 19,00 | 19,40 | -3,00% | 35,00 |
| 21.01.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 3,09% | 650,00 |
| 20.01.2026 | 19,40 | 19,60 | 19,40 | 19,40 | 0,00% | 110,00 |
| 19.01.2026 | 19,20 | 19,40 | 19,20 | 19,40 | 3,19% | 1.861,00 |
| 16.01.2026 | 18,60 | 18,80 | 18,50 | 18,80 | -1,57% | 230,00 |
| 15.01.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 4,37% | 567,00 |
| 14.01.2026 | 18,60 | 18,80 | 18,20 | 18,30 | -3,17% | 1.116,00 |
| 13.01.2026 | 18,50 | 18,90 | 18,50 | 18,90 | 1,07% | 2.416,00 |
| 12.01.2026 | 18,30 | 18,90 | 18,30 | 18,70 | 3,31% | 1.215,00 |
| 09.01.2026 | 17,60 | 18,20 | 17,60 | 18,10 | 5,85% | 3.951,00 |
| 08.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 07.01.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | 227,00 |
| 06.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 05.01.2026 | 16,20 | 16,50 | 16,20 | 16,30 | 8,67% | 126,00 |
| 02.01.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 40,00 |
| 30.12.2025 | 14,90 | 15,10 | 14,90 | 14,90 | -1,97% | 1.550,00 |
| 29.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 20,00 |
| 23.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 22.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 19.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 18.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 17.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 16.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 15.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 12.12.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,86% | 17,00 |
| 11.12.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -3,01% | 140,00 |
| 10.12.2025 | 16,40 | 16,60 | 16,40 | 16,60 | -0,60% | 40,00 |
| 09.12.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,76% | 305,00 |
| 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% | - |