217,400€
-0,05%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 217,40 | 217,55 | 213,50 | 213,95 | -2,02% | 3.012,00 |
| 09.01.2025 | 217,05 | 218,50 | 216,00 | 218,35 | 1,28% | 782,00 |
| 08.01.2025 | 217,75 | 218,00 | 214,50 | 215,60 | -1,24% | 810,00 |
| 07.01.2025 | 214,85 | 218,30 | 213,90 | 218,30 | 1,58% | 3.027,00 |
| 06.01.2025 | 215,65 | 216,70 | 213,60 | 214,90 | -0,53% | 1.888,00 |
| 03.01.2025 | 214,40 | 217,35 | 212,90 | 216,05 | 0,79% | 2.228,00 |
| 02.01.2025 | 212,40 | 215,90 | 212,40 | 214,35 | 1,35% | 2.445,00 |
| 30.12.2024 | 213,30 | 213,80 | 211,50 | 211,50 | -0,82% | 418,00 |
| 27.12.2024 | 215,10 | 216,00 | 212,50 | 213,25 | 0,16% | 811,00 |
| 23.12.2024 | 215,25 | 216,30 | 212,80 | 212,90 | -1,96% | 824,00 |
| 20.12.2024 | 215,80 | 217,15 | 212,85 | 217,15 | 0,53% | 2.183,00 |
| 19.12.2024 | 212,90 | 217,25 | 211,65 | 216,00 | -0,35% | 1.667,00 |
| 18.12.2024 | 217,90 | 219,55 | 216,75 | 216,75 | -0,87% | 1.135,00 |
| 17.12.2024 | 218,15 | 219,00 | 217,05 | 218,65 | 0,83% | 825,00 |
| 16.12.2024 | 220,20 | 221,00 | 215,95 | 216,85 | -1,97% | 1.678,00 |
| 13.12.2024 | 221,95 | 222,40 | 220,50 | 221,20 | -0,32% | 466,00 |
| 12.12.2024 | 218,40 | 222,50 | 218,40 | 221,90 | 0,41% | 1.564,00 |
| 11.12.2024 | 220,85 | 221,65 | 218,40 | 221,00 | -0,50% | 2.216,00 |
| 10.12.2024 | 217,50 | 222,15 | 216,35 | 222,10 | -0,65% | 1.924,00 |
| 09.12.2024 | 225,30 | 226,10 | 222,95 | 223,55 | -0,56% | 1.499,00 |
| 06.12.2024 | 223,10 | 224,85 | 221,35 | 224,80 | 0,76% | 1.246,00 |
| 05.12.2024 | 221,95 | 223,75 | 220,75 | 223,10 | 0,90% | 2.859,00 |
| 04.12.2024 | 217,55 | 221,25 | 217,25 | 221,10 | 2,20% | 2.755,00 |
| 03.12.2024 | 216,90 | 216,90 | 215,15 | 216,35 | -0,53% | 1.149,00 |
| 02.12.2024 | 216,75 | 217,50 | 215,25 | 217,50 | 0,69% | 1.897,00 |
| 29.11.2024 | 214,90 | 218,15 | 214,50 | 216,00 | 0,72% | 908,00 |
| 28.11.2024 | 215,85 | 217,10 | 213,60 | 214,45 | 0,52% | 1.960,00 |
| 27.11.2024 | 218,15 | 218,35 | 213,35 | 213,35 | -1,50% | 1.016,00 |
| 26.11.2024 | 215,95 | 216,70 | 214,20 | 216,60 | 1,55% | 3.265,00 |
| 25.11.2024 | 213,15 | 214,75 | 211,90 | 213,30 | 0,28% | 1.315,00 |
| 22.11.2024 | 212,40 | 218,35 | 211,90 | 212,70 | 0,97% | 2.161,00 |
| 21.11.2024 | 202,90 | 210,65 | 202,90 | 210,65 | 4,96% | 3.948,00 |
| 20.11.2024 | 199,02 | 201,35 | 198,64 | 200,70 | 1,64% | 1.664,00 |
| 19.11.2024 | 196,26 | 197,46 | 194,80 | 197,46 | 0,86% | 1.867,00 |
| 18.11.2024 | 194,00 | 195,78 | 193,14 | 195,78 | 0,00% | 1.594,00 |
| 15.11.2024 | 197,20 | 197,86 | 195,78 | 195,78 | 0,03% | 3.120,00 |
| 14.11.2024 | 199,94 | 201,20 | 195,56 | 195,72 | -1,98% | 1.845,00 |
| 13.11.2024 | 198,48 | 199,68 | 197,22 | 199,68 | 1,13% | 1.714,00 |
| 12.11.2024 | 199,24 | 199,98 | 197,44 | 197,44 | -1,77% | 1.536,00 |
| 11.11.2024 | 201,55 | 202,00 | 199,30 | 201,00 | 0,25% | 1.485,00 |
| 08.11.2024 | 197,36 | 201,45 | 197,36 | 200,50 | 1,92% | 1.359,00 |
| 07.11.2024 | 199,12 | 199,84 | 196,46 | 196,72 | -0,68% | 2.127,00 |
| 06.11.2024 | 196,50 | 199,50 | 195,48 | 198,06 | 4,26% | 5.145,00 |
| 05.11.2024 | 190,00 | 190,20 | 188,72 | 189,96 | 0,26% | 1.391,00 |
| 04.11.2024 | 190,94 | 191,00 | 189,08 | 189,46 | -1,79% | 4.641,00 |
| 01.11.2024 | 191,64 | 193,44 | 190,30 | 192,92 | 1,21% | 1.419,00 |
| 31.10.2024 | 188,68 | 190,72 | 187,48 | 190,62 | 0,26% | 4.640,00 |
| 30.10.2024 | 194,44 | 194,44 | 189,32 | 190,12 | -3,00% | 8.368,00 |
| 29.10.2024 | 197,16 | 197,22 | 195,78 | 196,00 | -0,56% | 3.243,00 |
| 28.10.2024 | 199,22 | 199,72 | 196,94 | 197,10 | -2,09% | 2.953,00 |
| 25.10.2024 | 201,80 | 202,55 | 199,46 | 201,30 | -0,22% | 3.394,00 |
| 24.10.2024 | 208,95 | 209,70 | 200,50 | 201,75 | -6,25% | 6.580,00 |
| 23.10.2024 | 214,95 | 216,30 | 213,70 | 215,20 | 0,05% | 4.365,00 |
| 22.10.2024 | 214,35 | 215,10 | 213,45 | 215,10 | 1,08% | 1.702,00 |
| 21.10.2024 | 213,80 | 214,75 | 212,80 | 212,80 | -0,54% | 1.274,00 |
| 18.10.2024 | 214,40 | 215,50 | 212,65 | 213,95 | -0,12% | 2.870,00 |
| 17.10.2024 | 215,30 | 215,65 | 212,10 | 214,20 | 0,59% | 2.540,00 |
| 16.10.2024 | 214,40 | 214,40 | 212,70 | 212,95 | -1,64% | 1.064,00 |
| 15.10.2024 | 216,20 | 217,10 | 215,50 | 216,50 | 0,16% | 1.288,00 |
| 14.10.2024 | 213,45 | 216,15 | 213,10 | 216,15 | 2,25% | 1.103,00 |
| 11.10.2024 | 212,65 | 213,35 | 211,15 | 211,40 | -0,94% | 2.061,00 |
| 10.10.2024 | 214,15 | 215,45 | 212,65 | 213,40 | 0,54% | 2.783,00 |
| 09.10.2024 | 208,50 | 212,25 | 207,60 | 212,25 | 2,02% | 2.252,00 |
| 08.10.2024 | 206,50 | 208,30 | 206,10 | 208,05 | 0,80% | 2.078,00 |
| 07.10.2024 | 205,95 | 206,40 | 205,20 | 206,40 | 1,08% | 510,00 |
| 04.10.2024 | 201,70 | 205,00 | 201,35 | 204,20 | 1,52% | 1.597,00 |
| 03.10.2024 | 199,50 | 201,30 | 196,12 | 201,15 | 1,43% | 1.548,00 |
| 02.10.2024 | 198,00 | 198,34 | 195,24 | 198,32 | 0,36% | 1.310,00 |
| 01.10.2024 | 198,64 | 199,12 | 195,50 | 197,60 | -0,30% | 2.696,00 |
| 30.09.2024 | 197,78 | 198,40 | 196,80 | 198,20 | -0,70% | 2.179,00 |
| 27.09.2024 | 200,30 | 201,00 | 198,70 | 199,60 | 0,03% | 3.880,00 |
| 26.09.2024 | 199,00 | 201,00 | 198,70 | 199,54 | 0,56% | 4.595,00 |
| 25.09.2024 | 197,12 | 198,42 | 196,06 | 198,42 | 0,25% | 2.442,00 |
| 24.09.2024 | 198,28 | 198,50 | 196,56 | 197,92 | 0,39% | 1.326,00 |
| 23.09.2024 | 194,98 | 197,46 | 194,20 | 197,16 | 1,97% | 2.872,00 |
| 20.09.2024 | 191,70 | 193,36 | 191,00 | 193,36 | 2,21% | 428,00 |
| 19.09.2024 | 194,02 | 195,98 | 189,18 | 189,18 | -1,89% | 1.566,00 |
| 18.09.2024 | 192,32 | 193,00 | 191,90 | 192,82 | 0,24% | 1.309,00 |
| 17.09.2024 | 196,00 | 196,00 | 192,14 | 192,36 | -1,37% | 2.491,00 |
| 16.09.2024 | 193,32 | 195,06 | 192,00 | 195,04 | 0,38% | 3.409,00 |
| 13.09.2024 | 190,68 | 194,30 | 190,68 | 194,30 | 2,04% | 1.138,00 |
| 12.09.2024 | 190,60 | 191,14 | 189,18 | 190,42 | 2,18% | 5.595,00 |
| 11.09.2024 | 185,40 | 188,50 | 183,08 | 186,36 | 0,60% | 2.236,00 |
| 10.09.2024 | 183,82 | 186,00 | 183,80 | 185,24 | 0,37% | 642,00 |
| 09.09.2024 | 182,68 | 184,56 | 181,10 | 184,56 | 1,90% | 1.319,00 |
| 06.09.2024 | 183,10 | 183,10 | 180,56 | 181,12 | -0,34% | 673,00 |
| 05.09.2024 | 183,84 | 185,48 | 181,62 | 181,74 | -0,98% | 1.574,00 |
| 04.09.2024 | 181,04 | 183,74 | 180,90 | 183,54 | -0,28% | 564,00 |
| 03.09.2024 | 182,70 | 184,92 | 181,78 | 184,06 | 1,02% | 3.952,00 |
| 02.09.2024 | 182,18 | 182,26 | 181,62 | 182,20 | 1,23% | 650,00 |
| 30.08.2024 | 179,58 | 180,72 | 179,22 | 179,98 | -0,33% | 930,00 |
| 29.08.2024 | 178,42 | 180,88 | 178,34 | 180,58 | 0,82% | 3.181,00 |
| 28.08.2024 | 178,00 | 179,80 | 177,84 | 179,12 | 0,89% | 2.251,00 |