266,675€
-0,35%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 265,60 | 269,65 | 265,40 | 267,60 | -0,56% | 519,00 |
| 08.12.2025 | 264,00 | 270,60 | 258,40 | 269,10 | 1,47% | 2.280,00 |
| 05.12.2025 | 264,20 | 267,50 | 264,20 | 265,20 | 0,08% | 502,00 |
| 04.12.2025 | 258,70 | 265,20 | 258,70 | 265,00 | 2,04% | 507,00 |
| 03.12.2025 | 260,60 | 260,95 | 257,10 | 259,70 | -1,03% | 721,00 |
| 02.12.2025 | 263,60 | 263,75 | 262,40 | 262,40 | 0,11% | 177,00 |
| 01.12.2025 | 263,90 | 264,90 | 260,65 | 262,10 | -1,17% | 1.172,00 |
| 28.11.2025 | 262,60 | 265,65 | 261,30 | 265,20 | 1,96% | 644,00 |
| 27.11.2025 | 263,00 | 263,00 | 260,10 | 260,10 | -0,55% | 294,00 |
| 26.11.2025 | 263,70 | 263,70 | 260,60 | 261,55 | -0,04% | 890,00 |
| 25.11.2025 | 262,50 | 264,00 | 256,95 | 261,65 | -0,80% | 960,00 |
| 24.11.2025 | 258,00 | 263,95 | 257,95 | 263,75 | 2,47% | 947,00 |
| 21.11.2025 | 251,00 | 258,00 | 251,00 | 257,40 | 0,88% | 1.954,00 |
| 20.11.2025 | 252,20 | 260,65 | 251,70 | 255,15 | 2,20% | 3.709,00 |
| 19.11.2025 | 251,00 | 251,85 | 249,65 | 249,65 | -1,67% | 511,00 |
| 18.11.2025 | 254,50 | 257,00 | 251,25 | 253,90 | -2,16% | 1.794,00 |
| 17.11.2025 | 263,25 | 264,25 | 259,30 | 259,50 | -1,37% | 1.410,00 |
| 14.11.2025 | 260,60 | 263,10 | 256,15 | 263,10 | -1,42% | 3.249,00 |
| 13.11.2025 | 271,10 | 272,95 | 266,90 | 266,90 | -3,58% | 1.476,00 |
| 12.11.2025 | 271,80 | 279,80 | 271,80 | 276,80 | 2,61% | 9.879,00 |
| 11.11.2025 | 267,95 | 272,45 | 265,50 | 269,75 | 2,33% | 1.211,00 |
| 10.11.2025 | 266,45 | 266,55 | 263,60 | 263,60 | 0,55% | 1.778,00 |
| 07.11.2025 | 269,90 | 271,15 | 262,10 | 262,15 | -1,93% | 1.096,00 |
| 06.11.2025 | 266,90 | 269,10 | 264,65 | 267,30 | 1,60% | 4.308,00 |
| 05.11.2025 | 260,55 | 266,00 | 260,55 | 263,10 | 1,00% | 2.594,00 |
| 04.11.2025 | 266,00 | 266,00 | 258,05 | 260,50 | -2,25% | 2.271,00 |
| 03.11.2025 | 267,95 | 270,50 | 266,25 | 266,50 | 0,68% | 1.823,00 |
| 31.10.2025 | 268,35 | 271,30 | 261,70 | 264,70 | -1,16% | 2.292,00 |
| 30.10.2025 | 265,80 | 270,15 | 263,60 | 267,80 | 0,06% | 1.498,00 |
| 29.10.2025 | 268,80 | 269,25 | 267,20 | 267,65 | -2,05% | 2.225,00 |
| 28.10.2025 | 267,95 | 273,25 | 266,85 | 273,25 | 2,92% | 3.316,00 |
| 27.10.2025 | 267,60 | 268,00 | 260,60 | 265,50 | 1,55% | 4.310,00 |
| 24.10.2025 | 244,50 | 261,45 | 244,45 | 261,45 | 8,62% | 6.662,00 |
| 23.10.2025 | 232,25 | 241,10 | 226,00 | 240,70 | -2,45% | 16.031,00 |
| 22.10.2025 | 243,55 | 247,60 | 243,20 | 246,75 | 0,63% | 1.766,00 |
| 21.10.2025 | 243,80 | 245,20 | 242,70 | 245,20 | 0,88% | 1.524,00 |
| 20.10.2025 | 241,75 | 244,55 | 241,60 | 243,05 | 2,68% | 2.244,00 |
| 17.10.2025 | 234,45 | 237,65 | 231,65 | 236,70 | -1,07% | 3.052,00 |
| 16.10.2025 | 241,90 | 242,35 | 237,75 | 239,25 | -1,12% | 1.477,00 |
| 15.10.2025 | 238,75 | 245,20 | 236,80 | 241,95 | 1,60% | 1.351,00 |
| 14.10.2025 | 238,65 | 239,15 | 236,00 | 238,15 | -1,43% | 1.952,00 |
| 13.10.2025 | 241,75 | 243,80 | 240,30 | 241,60 | -0,90% | 2.173,00 |
| 10.10.2025 | 249,50 | 250,90 | 243,80 | 243,80 | -1,77% | 3.369,00 |
| 09.10.2025 | 249,10 | 249,85 | 244,90 | 248,20 | -0,90% | 2.061,00 |
| 08.10.2025 | 253,95 | 254,35 | 249,25 | 250,45 | -1,94% | 2.366,00 |
| 07.10.2025 | 247,10 | 269,85 | 247,10 | 255,40 | 2,96% | 14.588,00 |
| 06.10.2025 | 246,65 | 248,05 | 246,25 | 248,05 | 0,18% | 1.709,00 |
| 03.10.2025 | 245,45 | 249,40 | 244,15 | 247,60 | 1,79% | 910,00 |
| 02.10.2025 | 244,30 | 245,05 | 241,80 | 243,25 | 0,95% | 1.676,00 |
| 01.10.2025 | 238,65 | 242,10 | 237,65 | 240,95 | -0,37% | 3.724,00 |
| 30.09.2025 | 238,40 | 243,35 | 236,15 | 241,85 | -0,12% | 2.028,00 |
| 29.09.2025 | 243,00 | 244,35 | 239,75 | 242,15 | -0,72% | 1.436,00 |
| 26.09.2025 | 241,75 | 245,55 | 239,20 | 243,90 | 0,39% | 3.625,00 |
| 25.09.2025 | 228,95 | 243,00 | 228,20 | 242,95 | 5,88% | 8.123,00 |
| 24.09.2025 | 230,95 | 232,30 | 229,45 | 229,45 | 0,13% | 2.037,00 |
| 23.09.2025 | 230,60 | 231,45 | 228,40 | 229,15 | -0,39% | 1.345,00 |
| 22.09.2025 | 226,90 | 230,50 | 224,85 | 230,05 | 1,97% | 1.307,00 |
| 19.09.2025 | 225,55 | 227,40 | 224,70 | 225,60 | 1,17% | 1.259,00 |
| 18.09.2025 | 219,95 | 223,05 | 218,20 | 223,00 | 1,48% | 1.156,00 |
| 17.09.2025 | 216,45 | 219,75 | 215,70 | 219,75 | 1,22% | 821,00 |
| 16.09.2025 | 217,45 | 218,00 | 215,80 | 217,10 | -0,32% | 1.195,00 |
| 15.09.2025 | 216,45 | 220,30 | 213,50 | 217,80 | 0,09% | 6.709,00 |
| 12.09.2025 | 219,40 | 219,40 | 216,95 | 217,60 | 3,79% | 2.105,00 |
| 05.09.2025 | 212,35 | 212,35 | 209,10 | 209,65 | -1,43% | 448,00 |
| 04.09.2025 | 209,65 | 212,80 | 209,50 | 212,70 | 2,51% | 1.700,00 |
| 03.09.2025 | 206,55 | 207,75 | 205,75 | 207,50 | 0,92% | 305,00 |
| 02.09.2025 | 208,45 | 208,80 | 205,00 | 205,60 | -0,41% | 1.934,00 |
| 01.09.2025 | 205,00 | 208,45 | 205,00 | 206,45 | -0,53% | 2.135,00 |
| 29.08.2025 | 210,45 | 211,05 | 207,45 | 207,55 | -1,21% | 574,00 |
| 28.08.2025 | 210,40 | 211,60 | 208,75 | 210,10 | -0,69% | 2.307,00 |
| 27.08.2025 | 208,90 | 211,55 | 208,75 | 211,55 | 2,27% | 853,00 |
| 26.08.2025 | 206,50 | 210,10 | 206,00 | 206,85 | 0,46% | 945,00 |
| 25.08.2025 | 206,65 | 207,80 | 205,40 | 205,90 | -0,91% | 682,00 |
| 22.08.2025 | 206,85 | 208,20 | 206,05 | 207,80 | 0,34% | 445,00 |
| 21.08.2025 | 208,75 | 208,75 | 206,75 | 207,10 | -0,12% | 6.577,00 |
| 20.08.2025 | 207,55 | 207,65 | 206,20 | 207,35 | 0,05% | 614,00 |
| 19.08.2025 | 205,00 | 208,15 | 204,75 | 207,25 | 0,78% | 863,00 |
| 18.08.2025 | 205,40 | 206,70 | 204,65 | 205,65 | 0,54% | 1.212,00 |
| 15.08.2025 | 204,15 | 204,55 | 203,15 | 204,55 | 0,61% | 1.876,00 |
| 14.08.2025 | 205,65 | 206,70 | 203,25 | 203,30 | -0,76% | 4.645,00 |
| 13.08.2025 | 200,95 | 205,50 | 200,95 | 204,85 | 2,14% | 5.876,00 |
| 12.08.2025 | 203,40 | 204,80 | 200,50 | 200,55 | -2,57% | 4.423,00 |
| 11.08.2025 | 208,15 | 209,25 | 205,85 | 205,85 | -2,02% | 1.745,00 |
| 08.08.2025 | 213,90 | 214,95 | 209,90 | 210,10 | -3,31% | 1.799,00 |
| 07.08.2025 | 216,80 | 219,25 | 216,70 | 217,30 | 0,91% | 1.176,00 |
| 06.08.2025 | 217,05 | 217,40 | 214,65 | 215,35 | -0,32% | 852,00 |
| 05.08.2025 | 218,75 | 218,75 | 215,60 | 216,05 | 0,02% | 1.138,00 |
| 04.08.2025 | 216,25 | 217,80 | 214,55 | 216,00 | 1,10% | 1.359,00 |
| 01.08.2025 | 220,80 | 221,30 | 213,65 | 213,65 | -5,15% | 4.026,00 |
| 31.07.2025 | 227,20 | 227,65 | 224,95 | 225,25 | -0,86% | 845,00 |
| 30.07.2025 | 227,30 | 228,85 | 226,35 | 227,20 | -0,07% | 1.252,00 |
| 29.07.2025 | 227,55 | 230,20 | 226,65 | 227,35 | 0,09% | 1.362,00 |
| 28.07.2025 | 222,55 | 227,15 | 222,55 | 227,15 | 3,56% | 2.082,00 |
| 25.07.2025 | 222,40 | 222,70 | 218,75 | 219,35 | -0,36% | 2.876,00 |
| 24.07.2025 | 227,05 | 227,90 | 215,00 | 220,15 | -9,74% | 35.258,00 |
| 23.07.2025 | 241,20 | 243,95 | 240,55 | 243,90 | 1,08% | 773,00 |
| 22.07.2025 | 244,35 | 244,35 | 240,95 | 241,30 | -1,57% | 1.208,00 |
| 21.07.2025 | 245,60 | 246,75 | 244,20 | 245,15 | -0,28% | 1.100,00 |
| 18.07.2025 | 242,80 | 245,85 | 242,15 | 245,85 | 1,26% | 721,00 |
| 17.07.2025 | 242,90 | 244,25 | 242,40 | 242,80 | 1,10% | 1.115,00 |