245,775€
-6,85%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 194,32 | 195,46 | 192,80 | 195,46 | -0,76% | 1.209,00 |
| 29.04.2026 | 199,40 | 199,40 | 195,86 | 196,96 | -0,62% | 2.050,00 |
| 28.04.2026 | 195,66 | 198,86 | 195,14 | 198,18 | 1,82% | 1.956,00 |
| 27.04.2026 | 196,80 | 197,54 | 193,80 | 194,64 | 0,62% | 2.330,00 |
| 24.04.2026 | 198,50 | 198,68 | 192,30 | 193,44 | -2,52% | 5.370,00 |
| 23.04.2026 | 199,84 | 202,70 | 190,00 | 198,44 | -8,24% | 17.093,00 |
| 22.04.2026 | 220,05 | 220,05 | 216,25 | 216,25 | -0,37% | 2.123,00 |
| 21.04.2026 | 216,65 | 218,60 | 214,30 | 217,05 | 0,93% | 1.573,00 |
| 20.04.2026 | 214,55 | 219,05 | 213,90 | 215,05 | 0,42% | 1.641,00 |
| 17.04.2026 | 214,20 | 215,60 | 213,35 | 214,15 | 1,30% | 1.210,00 |
| 16.04.2026 | 208,65 | 212,30 | 208,65 | 211,40 | 2,00% | 2.415,00 |
| 15.04.2026 | 204,40 | 208,20 | 203,25 | 207,25 | 1,87% | 3.258,00 |
| 14.04.2026 | 202,10 | 204,30 | 201,40 | 203,45 | 2,34% | 2.742,00 |
| 13.04.2026 | 197,26 | 199,50 | 196,72 | 198,80 | -0,50% | 1.355,00 |
| 10.04.2026 | 203,70 | 205,10 | 198,70 | 199,80 | -0,79% | 2.512,00 |
| 09.04.2026 | 207,40 | 207,40 | 200,35 | 201,40 | -3,13% | 1.473,00 |
| 08.04.2026 | 213,80 | 215,00 | 207,85 | 207,90 | -0,93% | 1.664,00 |
| 07.04.2026 | 213,20 | 213,55 | 208,70 | 209,85 | -1,66% | 939,00 |
| 02.04.2026 | 209,65 | 213,40 | 208,85 | 213,40 | 0,95% | 354,00 |
| 01.04.2026 | 210,95 | 211,40 | 206,90 | 211,40 | 1,93% | 2.610,00 |
| 31.03.2026 | 208,15 | 209,65 | 206,20 | 207,40 | -0,69% | 1.859,00 |
| 30.03.2026 | 205,00 | 209,25 | 205,00 | 208,85 | 1,33% | 1.078,00 |
| 27.03.2026 | 209,20 | 209,90 | 203,25 | 206,10 | -2,32% | 1.426,00 |
| 26.03.2026 | 209,05 | 213,30 | 207,40 | 211,00 | 0,91% | 1.598,00 |
| 25.03.2026 | 209,05 | 211,85 | 206,20 | 209,10 | 0,55% | 1.329,00 |
| 24.03.2026 | 213,70 | 213,80 | 206,00 | 207,95 | -2,23% | 3.094,00 |
| 23.03.2026 | 208,25 | 215,70 | 206,85 | 212,70 | -0,07% | 3.468,00 |
| 20.03.2026 | 215,95 | 216,75 | 212,85 | 212,85 | -2,09% | 1.056,00 |
| 19.03.2026 | 219,20 | 219,35 | 215,55 | 217,40 | -1,09% | 3.140,00 |
| 18.03.2026 | 222,95 | 224,05 | 219,80 | 219,80 | 0,00% | 1.763,00 |
| 17.03.2026 | 216,00 | 221,30 | 215,50 | 219,80 | 1,81% | 3.141,00 |
| 16.03.2026 | 216,70 | 217,20 | 214,65 | 215,90 | -0,21% | 3.216,00 |
| 13.03.2026 | 215,05 | 217,00 | 214,50 | 216,35 | 0,79% | 1.097,00 |
| 12.03.2026 | 215,00 | 216,55 | 213,80 | 214,65 | 0,02% | 1.617,00 |
| 11.03.2026 | 215,25 | 218,90 | 213,50 | 214,60 | -0,88% | 2.133,00 |
| 10.03.2026 | 217,50 | 218,20 | 212,45 | 216,50 | -1,28% | 2.349,00 |
| 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 |