23,000€
2,68%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 02.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 30.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.04.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 5,77% | 20,00 |
| 26.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 24.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
| 23.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 22.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 19.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 18.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 17.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 15.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 12.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 11.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 10.04.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -4,20% | 800,00 |
| 09.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 04.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 03.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 02.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 27.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 26.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 8,04% | - |
| 25.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 30,00 |
| 22.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 21.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 20.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 19.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 18.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 15.03.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 2,83% | 400,00 |
| 14.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 400,00 |
| 13.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 12.03.2024 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | 401,00 |
| 11.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 08.03.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | 50,00 |
| 07.03.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 200,00 |
| 06.03.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 3,74% | 14,00 |
| 05.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 04.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 01.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 29.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 27.02.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 4,08% | 50,00 |
| 26.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 23.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 22.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 21.02.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 0,00% | 289,00 |
| 20.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 19.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 16.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 15.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 14.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 13.02.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 10,47% | 35,00 |
| 12.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 09.02.2024 | 17,00 | 17,80 | 17,00 | 17,80 | 4,09% | 287,00 |
| 08.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 07.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 06.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 05.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 02.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 01.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 31.01.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | 400,00 |
| 30.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 26.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 25.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 24.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 23.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 750,00 |
| 22.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 19.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 18.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 17.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 16.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 57,00 |
| 15.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 9,00 |
| 12.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 11.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 10.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 09.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 08.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 05.01.2024 | 17,60 | 18,20 | 17,60 | 18,20 | 4,00% | 259,00 |
| 04.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 03.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 02.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 29.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 28.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 27.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 22.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 21.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 20.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 19.12.2023 | 16,20 | 16,60 | 16,20 | 16,60 | 1,22% | 95,00 |
| 18.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 15.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 14.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 13.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | 200,00 |
| 12.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 100,00 |
| 11.12.2023 | 16,70 | 17,00 | 16,70 | 17,00 | 1,19% | 400,00 |
| 08.12.2023 | 17,00 | 17,00 | 16,80 | 16,80 | -2,89% | 1.250,00 |