219,375€
-0,56%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 220,70 | 222,70 | 218,00 | 219,30 | -0,59% | 2.098,00 |
| 06.03.2026 | 221,40 | 223,00 | 219,00 | 220,60 | 0,00% | 1.569,00 |
| 05.03.2026 | 214,65 | 220,60 | 213,95 | 220,60 | 3,23% | 1.349,00 |
| 04.03.2026 | 210,55 | 213,70 | 209,90 | 213,70 | 2,35% | 2.115,00 |
| 03.03.2026 | 203,35 | 208,80 | 200,75 | 208,80 | 2,33% | 2.488,00 |
| 02.03.2026 | 201,65 | 206,00 | 200,00 | 204,05 | 0,69% | 3.226,00 |
| 27.02.2026 | 207,15 | 207,15 | 199,08 | 202,65 | -2,01% | 2.983,00 |
| 26.02.2026 | 201,80 | 209,30 | 201,50 | 206,80 | 2,38% | 4.562,00 |
| 25.02.2026 | 196,48 | 202,65 | 196,32 | 202,00 | 2,89% | 5.199,00 |
| 24.02.2026 | 192,14 | 200,00 | 187,96 | 196,32 | -6,22% | 10.702,00 |
| 23.02.2026 | 215,50 | 216,90 | 209,20 | 209,35 | -3,90% | 4.097,00 |
| 20.02.2026 | 219,05 | 219,30 | 216,30 | 217,85 | -0,34% | 2.393,00 |
| 19.02.2026 | 222,05 | 222,10 | 217,25 | 218,60 | -0,43% | 4.896,00 |
| 18.02.2026 | 218,40 | 219,80 | 217,40 | 219,55 | 0,50% | 2.580,00 |
| 17.02.2026 | 219,70 | 220,00 | 216,10 | 218,45 | -1,40% | 4.548,00 |
| 16.02.2026 | 222,85 | 223,15 | 221,55 | 221,55 | 0,84% | 633,00 |
| 13.02.2026 | 218,60 | 220,80 | 216,70 | 219,70 | 0,55% | 3.279,00 |
| 12.02.2026 | 230,95 | 231,30 | 217,35 | 218,50 | -8,04% | 6.005,00 |
| 11.02.2026 | 245,10 | 246,25 | 237,05 | 237,60 | -3,79% | 3.513,00 |
| 10.02.2026 | 248,30 | 249,50 | 246,35 | 246,95 | 0,16% | 821,00 |
| 09.02.2026 | 252,30 | 253,80 | 245,95 | 246,55 | -2,08% | 4.733,00 |
| 06.02.2026 | 246,00 | 251,80 | 245,80 | 251,80 | 2,30% | 891,00 |
| 05.02.2026 | 245,20 | 246,30 | 242,85 | 246,15 | 1,82% | 2.277,00 |
| 04.02.2026 | 249,65 | 250,00 | 236,20 | 241,75 | -2,05% | 3.129,00 |
| 03.02.2026 | 266,25 | 267,20 | 244,50 | 246,80 | -7,50% | 3.351,00 |
| 02.02.2026 | 255,95 | 266,85 | 255,95 | 266,80 | 4,02% | 2.756,00 |
| 30.01.2026 | 257,85 | 258,60 | 252,30 | 256,50 | -2,16% | 1.148,00 |
| 29.01.2026 | 265,10 | 270,50 | 258,50 | 262,15 | 6,44% | 4.031,00 |
| 28.01.2026 | 245,45 | 246,55 | 244,30 | 246,30 | -0,10% | 1.547,00 |
| 27.01.2026 | 250,30 | 251,10 | 246,10 | 246,55 | -0,86% | 413,00 |
| 26.01.2026 | 247,20 | 249,40 | 245,85 | 248,70 | 0,14% | 825,00 |
| 23.01.2026 | 251,10 | 251,50 | 248,00 | 248,35 | -1,74% | 545,00 |
| 22.01.2026 | 255,45 | 256,10 | 252,30 | 252,75 | -0,12% | 678,00 |
| 21.01.2026 | 249,30 | 253,30 | 247,45 | 253,05 | 0,46% | 3.594,00 |
| 20.01.2026 | 257,55 | 258,35 | 249,00 | 251,90 | -2,89% | 3.871,00 |
| 19.01.2026 | 260,15 | 260,15 | 257,25 | 259,40 | -0,97% | 2.131,00 |
| 16.01.2026 | 257,25 | 261,95 | 257,00 | 261,95 | -0,96% | 1.342,00 |
| 15.01.2026 | 265,50 | 268,55 | 264,50 | 264,50 | 1,26% | 509,00 |
| 14.01.2026 | 259,95 | 262,10 | 258,65 | 261,20 | -0,93% | 1.070,00 |
| 13.01.2026 | 267,75 | 268,00 | 263,00 | 263,65 | 1,05% | 890,00 |
| 12.01.2026 | 258,85 | 261,15 | 256,55 | 260,90 | -0,32% | 2.139,00 |
| 09.01.2026 | 259,60 | 262,05 | 258,80 | 261,75 | 0,96% | 341,00 |
| 08.01.2026 | 253,70 | 259,25 | 252,80 | 259,25 | 0,68% | 675,00 |
| 07.01.2026 | 258,90 | 260,00 | 256,90 | 257,50 | 1,00% | 1.538,00 |
| 06.01.2026 | 251,70 | 256,35 | 250,95 | 254,95 | 0,39% | 626,00 |
| 05.01.2026 | 251,55 | 255,15 | 251,55 | 253,95 | 2,15% | 2.912,00 |
| 02.01.2026 | 254,20 | 254,35 | 248,35 | 248,60 | -4,57% | 2.854,00 |
| 30.12.2025 | 260,10 | 260,50 | 259,50 | 260,50 | 0,27% | 179,00 |
| 29.12.2025 | 258,55 | 260,00 | 258,00 | 259,80 | 0,91% | 3.801,00 |
| 23.12.2025 | 257,10 | 257,60 | 256,15 | 257,45 | 0,45% | 1.180,00 |
| 22.12.2025 | 257,35 | 257,50 | 253,95 | 256,30 | -0,89% | 794,00 |
| 19.12.2025 | 255,95 | 260,25 | 255,95 | 258,60 | 0,80% | 551,00 |
| 18.12.2025 | 258,60 | 260,25 | 253,40 | 256,55 | -1,12% | 1.101,00 |
| 17.12.2025 | 258,50 | 260,05 | 258,25 | 259,45 | 0,87% | 908,00 |
| 16.12.2025 | 262,35 | 262,35 | 256,30 | 257,20 | -2,19% | 603,00 |
| 15.12.2025 | 263,70 | 264,50 | 261,65 | 262,95 | 1,49% | 1.745,00 |
| 12.12.2025 | 264,90 | 267,15 | 259,10 | 259,10 | -2,21% | 719,00 |
| 11.12.2025 | 265,60 | 266,80 | 263,00 | 264,95 | -0,62% | 678,00 |
| 10.12.2025 | 265,80 | 267,75 | 264,70 | 266,60 | -0,37% | 748,00 |
| 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 |