207,500€
0,92%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 206,55 | 207,75 | 205,75 | 207,15 | 0,75% | 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 |
| 16.07.2025 | 242,30 | 245,00 | 240,15 | 240,15 | -1,17% | 794,00 |
| 15.07.2025 | 243,30 | 243,60 | 241,30 | 243,00 | 0,29% | 1.148,00 |
| 14.07.2025 | 241,95 | 242,90 | 239,95 | 242,30 | -0,90% | 1.546,00 |
| 11.07.2025 | 250,00 | 250,00 | 244,00 | 244,50 | -0,63% | 1.015,00 |
| 10.07.2025 | 247,40 | 247,70 | 242,45 | 246,05 | -0,53% | 1.867,00 |
| 09.07.2025 | 248,15 | 249,05 | 246,65 | 247,35 | -0,32% | 1.150,00 |
| 08.07.2025 | 249,10 | 252,55 | 247,75 | 248,15 | -1,25% | 1.293,00 |
| 07.07.2025 | 247,00 | 251,55 | 247,00 | 251,30 | 1,09% | 1.394,00 |
| 04.07.2025 | 240,00 | 249,50 | 240,00 | 248,60 | 0,59% | 164,00 |
| 03.07.2025 | 244,20 | 248,65 | 241,80 | 247,15 | 1,04% | 1.242,00 |
| 02.07.2025 | 248,65 | 248,65 | 243,75 | 244,60 | -1,45% | 1.197,00 |
| 01.07.2025 | 250,70 | 250,70 | 247,35 | 248,20 | -0,60% | 1.703,00 |
| 30.06.2025 | 247,80 | 249,70 | 247,75 | 249,70 | 0,06% | 1.194,00 |
| 27.06.2025 | 256,00 | 256,00 | 248,55 | 249,55 | 0,08% | 657,00 |
| 26.06.2025 | 250,55 | 250,55 | 247,95 | 249,35 | -0,48% | 1.037,00 |
| 25.06.2025 | 253,25 | 255,00 | 250,20 | 250,55 | -0,24% | 1.996,00 |
| 24.06.2025 | 250,80 | 252,05 | 249,65 | 251,15 | 1,37% | 3.512,00 |
| 23.06.2025 | 248,90 | 248,90 | 244,10 | 247,75 | 0,57% | 1.676,00 |
| 20.06.2025 | 246,15 | 246,35 | 241,20 | 246,35 | -0,44% | 3.161,00 |
| 19.06.2025 | 248,70 | 250,00 | 244,10 | 247,45 | -0,10% | 2.583,00 |
| 18.06.2025 | 246,75 | 249,10 | 245,95 | 247,70 | 0,51% | 2.256,00 |
| 17.06.2025 | 244,25 | 246,70 | 242,50 | 246,45 | 0,90% | 1.562,00 |
| 16.06.2025 | 240,65 | 245,00 | 240,30 | 244,25 | 1,20% | 2.099,00 |
| 13.06.2025 | 241,00 | 242,15 | 240,00 | 241,35 | -1,15% | 4.634,00 |
| 12.06.2025 | 243,60 | 244,50 | 242,15 | 244,15 | -0,10% | 2.206,00 |
| 11.06.2025 | 241,95 | 244,40 | 240,55 | 244,40 | 1,73% | 2.289,00 |
| 10.06.2025 | 238,80 | 242,00 | 238,80 | 240,25 | 1,09% | 1.965,00 |
| 09.06.2025 | 234,60 | 238,25 | 234,55 | 237,65 | 0,87% | 545,00 |
| 06.06.2025 | 233,05 | 236,85 | 233,05 | 235,60 | 0,92% | 774,00 |
| 05.06.2025 | 232,90 | 233,60 | 230,95 | 233,45 | 0,39% | 725,00 |
| 04.06.2025 | 233,15 | 233,70 | 232,35 | 232,55 | 0,39% | 568,00 |
| 03.06.2025 | 229,90 | 232,80 | 229,85 | 231,65 | 2,00% | 1.440,00 |
| 02.06.2025 | 226,80 | 227,40 | 225,25 | 227,10 | -0,37% | 1.321,00 |
| 30.05.2025 | 227,80 | 228,50 | 227,00 | 227,95 | 0,40% | 897,00 |
| 29.05.2025 | 233,20 | 233,20 | 227,05 | 227,05 | -1,65% | 782,00 |
| 28.05.2025 | 232,95 | 234,45 | 230,85 | 230,85 | -0,11% | 516,00 |
| 27.05.2025 | 229,20 | 231,20 | 229,00 | 231,10 | 1,81% | 33.004,00 |
| 26.05.2025 | 227,55 | 229,40 | 227,00 | 227,00 | -0,31% | 99,00 |
| 23.05.2025 | 229,15 | 229,15 | 225,00 | 227,70 | -1,28% | 1.593,00 |
| 22.05.2025 | 230,80 | 231,50 | 229,90 | 230,65 | -0,75% | 680,00 |
| 21.05.2025 | 234,15 | 235,05 | 231,80 | 232,40 | -2,13% | 3.578,00 |
| 20.05.2025 | 237,75 | 239,00 | 237,00 | 237,45 | -0,04% | 1.127,00 |
| 19.05.2025 | 236,75 | 238,05 | 234,80 | 237,55 | -0,25% | 1.001,00 |
| 16.05.2025 | 238,15 | 240,00 | 237,40 | 238,15 | 0,80% | 1.187,00 |
| 15.05.2025 | 230,35 | 236,25 | 228,50 | 236,25 | 2,76% | 1.728,00 |
| 14.05.2025 | 231,70 | 231,95 | 228,40 | 229,90 | -0,22% | 1.303,00 |
| 13.05.2025 | 229,10 | 230,80 | 227,20 | 230,40 | 2,11% | 694,00 |
| 12.05.2025 | 218,90 | 231,95 | 218,90 | 225,65 | 1,92% | 2.750,00 |
| 09.05.2025 | 224,90 | 225,20 | 220,00 | 221,40 | -1,51% | 2.134,00 |
| 08.05.2025 | 224,15 | 227,95 | 224,15 | 224,80 | 2,00% | 1.824,00 |
| 07.05.2025 | 220,45 | 220,65 | 219,10 | 220,40 | 0,25% | 955,00 |
| 06.05.2025 | 219,80 | 220,00 | 217,60 | 219,85 | 0,21% | 2.119,00 |
| 05.05.2025 | 215,35 | 219,85 | 213,60 | 219,40 | 1,74% | 1.431,00 |
| 02.05.2025 | 214,95 | 216,00 | 211,50 | 215,65 | 2,40% | 1.676,00 |
| 30.04.2025 | 209,45 | 210,60 | 206,65 | 210,60 | 0,74% | 855,00 |
| 29.04.2025 | 206,20 | 210,15 | 206,20 | 209,05 | 2,08% | 1.546,00 |
| 28.04.2025 | 203,90 | 207,30 | 203,90 | 204,80 | 1,59% | 2.122,00 |
| 25.04.2025 | 202,05 | 202,70 | 199,78 | 201,60 | 0,70% | 1.422,00 |
| 24.04.2025 | 201,80 | 204,25 | 197,98 | 200,20 | -7,40% | 8.316,00 |
| 23.04.2025 | 216,30 | 218,55 | 212,80 | 216,20 | 2,93% | 2.051,00 |
| 22.04.2025 | 205,25 | 211,00 | 205,25 | 210,05 | -0,59% | 2.138,00 |
| 17.04.2025 | 212,20 | 212,80 | 210,00 | 211,30 | -1,33% | 2.459,00 |
| 16.04.2025 | 210,15 | 214,15 | 209,05 | 214,15 | 1,11% | 897,00 |
| 15.04.2025 | 211,95 | 212,90 | 210,20 | 211,80 | 0,62% | 1.881,00 |
| 14.04.2025 | 208,50 | 212,65 | 208,15 | 210,50 | 3,01% | 572,00 |