197,545€
-4,89%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 208,00 | 208,00 | 200,15 | 200,85 | -3,30% | 3.301,00 |
| 17.09.2026 | 208,85 | 211,80 | 207,05 | 207,70 | -0,91% | 2.627,00 |
| 16.09.2026 | 215,45 | 220,00 | 207,80 | 209,60 | -2,72% | 5.803,00 |
| 15.09.2026 | 214,25 | 216,05 | 212,35 | 215,45 | 0,61% | 2.581,00 |
| 14.09.2026 | 210,35 | 216,60 | 210,35 | 214,15 | 4,34% | 7.831,00 |
| 11.09.2026 | 202,05 | 208,60 | 201,95 | 205,25 | 0,29% | 6.978,00 |
| 10.09.2026 | 205,45 | 208,65 | 203,25 | 204,65 | 2,87% | 7.156,00 |
| 09.09.2026 | 199,32 | 203,35 | 198,00 | 198,94 | -0,51% | 1.685,00 |
| 08.09.2026 | 201,15 | 202,85 | 198,50 | 199,96 | -0,69% | 1.834,00 |
| 07.09.2026 | 200,75 | 201,45 | 199,42 | 201,35 | -0,12% | 1.384,00 |
| 04.09.2026 | 201,35 | 201,90 | 199,58 | 201,60 | -0,40% | 2.713,00 |
| 03.09.2026 | 199,88 | 205,00 | 199,88 | 202,40 | 1,88% | 2.113,00 |
| 02.09.2026 | 199,82 | 199,90 | 198,00 | 198,66 | -0,42% | 1.718,00 |
| 01.09.2026 | 201,75 | 201,85 | 198,38 | 199,50 | -0,94% | 3.212,00 |
| 31.08.2026 | 202,35 | 202,60 | 200,40 | 201,40 | -1,49% | 1.897,00 |
| 28.08.2026 | 205,85 | 205,85 | 203,25 | 204,45 | -0,27% | 1.298,00 |
| 27.08.2026 | 197,38 | 205,55 | 197,22 | 205,00 | 3,80% | 2.300,00 |
| 26.08.2026 | 200,00 | 200,15 | 197,00 | 197,50 | -0,90% | 2.771,00 |
| 25.08.2026 | 199,02 | 199,76 | 196,46 | 199,30 | -0,50% | 4.391,00 |
| 24.08.2026 | 201,70 | 202,50 | 198,30 | 200,30 | -1,55% | 1.994,00 |
| 21.08.2026 | 200,20 | 203,50 | 199,70 | 203,45 | 0,22% | 2.737,00 |
| 20.08.2026 | 202,90 | 203,00 | 200,75 | 203,00 | -0,27% | 2.517,00 |
| 19.08.2026 | 200,70 | 204,40 | 198,00 | 203,55 | 1,98% | 4.553,00 |
| 18.08.2026 | 197,30 | 201,15 | 196,56 | 199,60 | 0,65% | 5.527,00 |
| 17.08.2026 | 202,15 | 202,15 | 198,12 | 198,32 | -2,04% | 5.794,00 |
| 14.08.2026 | 204,85 | 206,50 | 202,05 | 202,45 | -0,64% | 4.723,00 |
| 13.08.2026 | 204,75 | 210,50 | 203,30 | 203,75 | 0,77% | 8.869,00 |
| 12.08.2026 | 206,35 | 206,40 | 201,30 | 202,20 | -2,88% | 4.131,00 |
| 11.08.2026 | 204,05 | 209,25 | 203,80 | 208,20 | 1,12% | 5.411,00 |
| 10.08.2026 | 204,15 | 208,35 | 203,30 | 205,90 | 1,28% | 5.077,00 |
| 07.08.2026 | 203,20 | 205,15 | 201,85 | 203,30 | 0,25% | 4.283,00 |
| 06.08.2026 | 203,50 | 204,15 | 198,08 | 202,80 | -0,61% | 3.176,00 |
| 05.08.2026 | 203,75 | 205,95 | 201,25 | 204,05 | 2,06% | 6.853,00 |
| 04.08.2026 | 196,78 | 200,10 | 193,98 | 199,94 | 1,30% | 9.852,00 |
| 03.08.2026 | 195,20 | 199,24 | 195,20 | 197,38 | 3,77% | 5.993,00 |
| 31.07.2026 | 191,92 | 192,94 | 189,00 | 190,20 | -1,28% | 5.389,00 |
| 30.07.2026 | 198,14 | 198,14 | 191,74 | 192,66 | -2,98% | 7.087,00 |
| 29.07.2026 | 200,25 | 201,70 | 196,92 | 198,58 | 0,39% | 40.239,00 |
| 28.07.2026 | 191,34 | 198,32 | 189,52 | 197,80 | 3,68% | 12.661,00 |
| 27.07.2026 | 188,22 | 192,90 | 187,70 | 190,78 | 1,48% | 9.821,00 |
| 24.07.2026 | 181,10 | 189,00 | 181,00 | 188,00 | 3,23% | 8.397,00 |
| 23.07.2026 | 180,30 | 182,12 | 175,28 | 182,12 | -1,10% | 15.620,00 |
| 22.07.2026 | 185,22 | 186,24 | 182,00 | 184,14 | -0,03% | 7.307,00 |
| 21.07.2026 | 186,20 | 188,24 | 183,94 | 184,20 | -0,42% | 10.003,00 |
| 20.07.2026 | 185,94 | 186,20 | 183,42 | 184,98 | 0,12% | 6.873,00 |
| 17.07.2026 | 186,92 | 190,00 | 183,94 | 184,76 | -0,63% | 11.337,00 |
| 16.07.2026 | 184,90 | 186,76 | 178,70 | 185,94 | -0,97% | 17.790,00 |
| 15.07.2026 | 190,82 | 195,14 | 187,50 | 187,76 | -0,04% | 39.598,00 |
| 14.07.2026 | 253,40 | 253,40 | 186,96 | 187,84 | -27,11% | 65.648,00 |
| 13.07.2026 | 252,50 | 260,15 | 252,00 | 257,70 | 1,24% | 3.442,00 |
| 10.07.2026 | 257,25 | 260,55 | 254,55 | 254,55 | -1,79% | 2.513,00 |
| 09.07.2026 | 263,95 | 263,95 | 249,00 | 259,20 | -1,59% | 4.405,00 |
| 08.07.2026 | 265,75 | 265,90 | 256,55 | 263,40 | -2,28% | 7.186,00 |
| 07.07.2026 | 262,90 | 269,60 | 262,65 | 269,55 | 3,02% | 4.721,00 |
| 06.07.2026 | 251,95 | 261,70 | 251,20 | 261,65 | 4,31% | 2.859,00 |
| 03.07.2026 | 252,00 | 252,40 | 249,80 | 250,85 | 0,28% | 1.578,00 |
| 02.07.2026 | 248,40 | 253,00 | 246,25 | 250,15 | -2,11% | 3.334,00 |
| 01.07.2026 | 246,60 | 256,15 | 245,50 | 255,55 | 4,82% | 6.881,00 |
| 30.06.2026 | 244,00 | 244,85 | 238,40 | 243,80 | 1,18% | 6.324,00 |
| 29.06.2026 | 239,80 | 242,80 | 236,65 | 240,95 | 1,24% | 5.688,00 |
| 26.06.2026 | 225,65 | 238,00 | 225,00 | 238,00 | 4,09% | 7.768,00 |
| 25.06.2026 | 229,65 | 248,10 | 227,20 | 228,65 | -1,17% | 16.664,00 |
| 24.06.2026 | 232,10 | 233,85 | 226,30 | 231,35 | -0,49% | 6.869,00 |
| 23.06.2026 | 227,10 | 234,25 | 224,65 | 232,50 | 8,04% | 18.216,00 |
| 22.06.2026 | 217,30 | 219,65 | 214,50 | 215,20 | -0,53% | 5.122,00 |
| 19.06.2026 | 216,00 | 218,75 | 215,00 | 216,35 | 0,58% | 6.082,00 |
| 18.06.2026 | 230,05 | 230,60 | 212,80 | 215,10 | -6,50% | 12.567,00 |
| 17.06.2026 | 233,45 | 233,65 | 227,60 | 230,05 | -1,16% | 2.065,00 |
| 16.06.2026 | 232,00 | 238,35 | 230,85 | 232,75 | 0,50% | 4.288,00 |
| 15.06.2026 | 238,45 | 241,05 | 228,35 | 231,60 | -2,32% | 9.244,00 |
| 12.06.2026 | 238,30 | 241,50 | 231,80 | 237,10 | 0,32% | 5.958,00 |
| 11.06.2026 | 236,00 | 237,60 | 232,85 | 236,35 | -1,11% | 7.790,00 |
| 10.06.2026 | 238,35 | 242,25 | 233,10 | 239,00 | -0,38% | 14.394,00 |
| 09.06.2026 | 243,00 | 245,00 | 239,40 | 239,90 | -2,16% | 9.673,00 |
| 08.06.2026 | 243,55 | 250,95 | 242,95 | 245,20 | -1,17% | 7.599,00 |
| 05.06.2026 | 255,05 | 259,20 | 248,10 | 248,10 | -5,97% | 9.156,00 |
| 04.06.2026 | 256,60 | 266,35 | 254,90 | 263,85 | -0,43% | 15.914,00 |
| 03.06.2026 | 279,00 | 279,45 | 263,00 | 265,00 | -4,33% | 25.862,00 |
| 02.06.2026 | 267,80 | 281,05 | 262,00 | 277,00 | -1,55% | 22.457,00 |
| 01.06.2026 | 269,80 | 292,65 | 265,85 | 281,35 | 12,11% | 56.669,00 |
| 29.05.2026 | 236,95 | 250,95 | 234,80 | 250,95 | 9,97% | 17.138,00 |
| 28.05.2026 | 220,30 | 230,50 | 220,15 | 228,20 | 3,80% | 5.886,00 |
| 27.05.2026 | 215,15 | 221,05 | 211,50 | 219,85 | 2,52% | 8.172,00 |
| 26.05.2026 | 221,75 | 221,90 | 211,90 | 214,45 | -3,92% | 12.228,00 |
| 25.05.2026 | 223,80 | 224,60 | 221,10 | 223,20 | 0,61% | 5.236,00 |
| 22.05.2026 | 226,20 | 227,70 | 220,35 | 221,85 | 6,38% | 20.221,00 |
| 21.05.2026 | 192,14 | 211,70 | 191,70 | 208,55 | 9,37% | 16.157,00 |
| 20.05.2026 | 191,64 | 191,66 | 187,20 | 190,68 | -0,97% | 4.965,00 |
| 19.05.2026 | 191,68 | 195,88 | 191,44 | 192,54 | 0,83% | 3.126,00 |
| 18.05.2026 | 187,68 | 190,96 | 187,20 | 190,96 | 1,79% | 2.758,00 |
| 15.05.2026 | 187,60 | 189,60 | 186,68 | 187,60 | -0,33% | 2.305,00 |
| 14.05.2026 | 182,90 | 188,22 | 182,90 | 188,22 | 3,74% | 1.718,00 |
| 13.05.2026 | 187,08 | 187,72 | 181,32 | 181,44 | -3,53% | 4.225,00 |
| 12.05.2026 | 190,04 | 191,32 | 188,02 | 188,08 | -1,38% | 4.910,00 |
| 11.05.2026 | 195,38 | 195,46 | 190,72 | 190,72 | -1,90% | 1.675,00 |
| 08.05.2026 | 196,00 | 196,78 | 191,00 | 194,42 | -1,02% | 7.614,00 |
| 07.05.2026 | 193,74 | 196,72 | 192,56 | 196,42 | 1,73% | 23.122,00 |
| 06.05.2026 | 195,20 | 195,32 | 192,68 | 193,08 | -1,09% | 2.980,00 |
| 05.05.2026 | 197,32 | 198,30 | 194,56 | 195,20 | -1,05% | 1.105,00 |
| 04.05.2026 | 199,02 | 199,50 | 197,12 | 197,28 | 0,93% | 3.024,00 |