19,350€
-5,15%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 18,45 | 19,40 | 18,20 | 19,25 | -5,64% | - |
| 20.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 18.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.03.2026 | 20,40 | 21,40 | 20,40 | 21,00 | 2,94% | 1.157,00 |
| 16.03.2026 | 20,40 | 20,60 | 20,20 | 20,40 | -0,97% | 490,00 |
| 13.03.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 533,00 |
| 12.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.03.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -5,56% | 160,00 |
| 10.03.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 4,85% | 250,00 |
| 09.03.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 615,00 |
| 06.03.2026 | 20,60 | 20,80 | 20,20 | 20,20 | -4,72% | 158,00 |
| 05.03.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -3,64% | 631,00 |
| 04.03.2026 | 20,80 | 22,00 | 20,80 | 22,00 | 1,85% | 2.029,00 |
| 03.03.2026 | 22,80 | 22,80 | 21,40 | 21,60 | -9,24% | 816,00 |
| 02.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 27.02.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 4,42% | 95,00 |
| 26.02.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 1.679,00 |
| 25.02.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 728,00 |
| 24.02.2026 | 23,00 | 23,00 | 22,20 | 22,20 | -9,76% | 5.978,00 |
| 23.02.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 203,00 |
| 20.02.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 5,26% | 131,00 |
| 19.02.2026 | 23,00 | 23,00 | 22,60 | 22,80 | 1,79% | 1.107,00 |
| 18.02.2026 | 22,20 | 22,60 | 22,20 | 22,40 | 5,66% | 370,00 |
| 17.02.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -6,19% | 517,00 |
| 16.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | 200,00 |
| 13.02.2026 | 22,80 | 23,60 | 22,80 | 23,60 | 4,42% | 1.575,00 |
| 12.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -9,60% | 920,00 |
| 11.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 400,00 |
| 10.02.2026 | 24,40 | 25,40 | 24,40 | 25,00 | 5,93% | 5.043,00 |
| 09.02.2026 | 22,80 | 23,60 | 22,80 | 23,60 | 5,36% | 688,00 |
| 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 |