232,650€
0,43%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 233,15 | 233,70 | 232,35 | 232,75 | 0,47% | 567,00 |
| 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 |
| 11.04.2025 | 205,30 | 206,00 | 199,06 | 204,35 | 0,52% | 4.054,00 |
| 10.04.2025 | 214,90 | 214,90 | 203,30 | 203,30 | 2,01% | 3.640,00 |
| 09.04.2025 | 197,24 | 200,95 | 194,62 | 199,30 | -4,62% | 4.661,00 |
| 08.04.2025 | 209,15 | 213,00 | 208,00 | 208,95 | 3,36% | 11.764,00 |
| 07.04.2025 | 190,02 | 210,25 | 183,10 | 202,15 | -5,14% | 20.135,00 |
| 04.04.2025 | 220,35 | 220,35 | 211,15 | 213,10 | -3,81% | 8.848,00 |
| 03.04.2025 | 224,15 | 224,85 | 218,05 | 221,55 | -4,67% | 3.475,00 |
| 02.04.2025 | 230,90 | 232,40 | 228,90 | 232,40 | 0,67% | 1.819,00 |
| 01.04.2025 | 230,35 | 230,85 | 225,95 | 230,85 | 0,54% | 2.991,00 |
| 31.03.2025 | 223,00 | 232,15 | 222,10 | 229,60 | 1,91% | 5.574,00 |
| 28.03.2025 | 228,10 | 229,00 | 225,10 | 225,30 | -1,85% | 962,00 |
| 27.03.2025 | 232,95 | 233,15 | 228,50 | 229,55 | -1,50% | 1.014,00 |
| 26.03.2025 | 231,50 | 235,60 | 230,60 | 233,05 | 1,37% | 1.077,00 |
| 25.03.2025 | 229,50 | 231,80 | 229,15 | 229,90 | 0,61% | 182,00 |
| 24.03.2025 | 226,30 | 230,20 | 226,10 | 228,50 | 1,13% | 1.445,00 |
| 21.03.2025 | 223,85 | 226,35 | 220,95 | 225,95 | 0,58% | 2.306,00 |
| 20.03.2025 | 232,25 | 233,95 | 219,45 | 224,65 | -2,35% | 4.932,00 |
| 19.03.2025 | 226,10 | 230,05 | 226,00 | 230,05 | 1,95% | 2.264,00 |
| 18.03.2025 | 232,40 | 232,55 | 224,50 | 225,65 | -2,51% | 1.472,00 |
| 17.03.2025 | 227,05 | 233,00 | 226,55 | 231,45 | 1,58% | 1.925,00 |
| 14.03.2025 | 227,15 | 228,10 | 222,70 | 227,85 | 1,13% | 4.156,00 |
| 13.03.2025 | 229,15 | 230,45 | 224,65 | 225,30 | -1,83% | 2.341,00 |
| 12.03.2025 | 228,00 | 233,00 | 226,15 | 229,50 | 0,55% | 5.909,00 |
| 11.03.2025 | 236,40 | 237,05 | 227,40 | 228,25 | -6,24% | 6.225,00 |
| 10.03.2025 | 240,00 | 245,20 | 238,65 | 243,45 | 4,53% | 5.887,00 |
| 07.03.2025 | 229,25 | 232,90 | 226,20 | 232,90 | 0,19% | 3.119,00 |
| 06.03.2025 | 230,50 | 232,60 | 227,95 | 232,45 | 1,04% | 4.682,00 |
| 05.03.2025 | 238,45 | 238,50 | 229,25 | 230,05 | -3,74% | 1.523,00 |
| 04.03.2025 | 236,35 | 240,25 | 235,25 | 239,00 | -0,77% | 3.799,00 |
| 03.03.2025 | 243,20 | 244,00 | 239,95 | 240,85 | 0,52% | 1.347,00 |
| 28.02.2025 | 244,15 | 244,75 | 237,10 | 239,60 | -2,92% | 1.738,00 |
| 27.02.2025 | 244,95 | 247,25 | 244,00 | 246,80 | 0,76% | 514,00 |
| 26.02.2025 | 244,20 | 247,90 | 243,20 | 244,95 | -1,47% | 2.674,00 |
| 25.02.2025 | 250,00 | 251,95 | 247,50 | 248,60 | -1,13% | 3.225,00 |
| 24.02.2025 | 250,50 | 251,75 | 248,40 | 251,45 | -0,55% | 3.779,00 |
| 21.02.2025 | 251,35 | 253,50 | 251,35 | 252,85 | 0,62% | 1.702,00 |
| 20.02.2025 | 251,20 | 253,00 | 251,00 | 251,30 | -0,02% | 1.328,00 |
| 19.02.2025 | 251,50 | 253,25 | 249,65 | 251,35 | 0,34% | 1.397,00 |
| 18.02.2025 | 249,40 | 250,50 | 247,40 | 250,50 | 1,13% | 3.856,00 |
| 17.02.2025 | 249,40 | 249,45 | 246,30 | 247,70 | 0,16% | 1.155,00 |
| 14.02.2025 | 246,85 | 249,00 | 244,75 | 247,30 | 0,79% | 1.934,00 |
| 13.02.2025 | 245,90 | 246,00 | 244,40 | 245,35 | 0,29% | 1.688,00 |
| 12.02.2025 | 246,00 | 247,40 | 243,90 | 244,65 | -1,23% | 3.679,00 |
| 11.02.2025 | 240,50 | 247,70 | 240,40 | 247,70 | 2,87% | 3.454,00 |
| 10.02.2025 | 243,90 | 244,50 | 240,55 | 240,80 | -1,81% | 3.257,00 |
| 07.02.2025 | 244,85 | 247,70 | 243,25 | 245,25 | -1,29% | 1.670,00 |
| 06.02.2025 | 253,90 | 255,40 | 248,15 | 248,45 | -1,43% | 1.871,00 |
| 05.02.2025 | 253,90 | 254,00 | 251,35 | 252,05 | 0,30% | 920,00 |
| 04.02.2025 | 253,00 | 253,55 | 249,85 | 251,30 | 0,50% | 5.446,00 |
| 03.02.2025 | 244,10 | 250,70 | 244,10 | 250,05 | 1,87% | 4.901,00 |
| 31.01.2025 | 248,10 | 249,15 | 243,30 | 245,45 | -0,77% | 4.367,00 |
| 30.01.2025 | 236,50 | 250,70 | 235,70 | 247,35 | 13,75% | 11.429,00 |
| 29.01.2025 | 216,45 | 218,65 | 216,00 | 217,45 | 0,93% | 2.765,00 |
| 28.01.2025 | 213,95 | 216,15 | 213,90 | 215,45 | 1,58% | 1.534,00 |
| 27.01.2025 | 212,60 | 213,55 | 210,80 | 212,10 | -1,37% | 1.847,00 |
| 24.01.2025 | 216,10 | 216,10 | 214,70 | 215,05 | -0,74% | 1.526,00 |
| 23.01.2025 | 214,65 | 217,00 | 214,10 | 216,65 | 1,50% | 2.916,00 |
| 22.01.2025 | 215,30 | 215,65 | 209,35 | 213,45 | -1,82% | 2.759,00 |
| 21.01.2025 | 217,00 | 218,00 | 215,05 | 217,40 | -0,05% | 2.161,00 |
| 20.01.2025 | 218,50 | 219,05 | 217,00 | 217,50 | -0,68% | 709,00 |
| 17.01.2025 | 216,35 | 220,35 | 216,35 | 219,00 | 2,58% | 1.823,00 |
| 16.01.2025 | 213,90 | 215,10 | 211,75 | 213,50 | 0,38% | 2.336,00 |
| 15.01.2025 | 211,30 | 214,55 | 211,20 | 212,70 | 1,12% | 1.581,00 |
| 14.01.2025 | 212,65 | 213,45 | 209,30 | 210,35 | -1,13% | 3.949,00 |
| 13.01.2025 | 213,65 | 215,45 | 210,95 | 212,75 | -0,56% | 1.385,00 |