15,750€
-5,12%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 16,10 | 16,10 | 16,00 | 16,10 | -3,01% | - |
| 15.10.2025 | 16,30 | 16,80 | 16,30 | 16,60 | 7,10% | 1.219,00 |
| 14.10.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -1,27% | 2,00 |
| 13.10.2025 | 14,90 | 15,70 | 14,90 | 15,70 | 2,61% | 8,00 |
| 10.10.2025 | 15,80 | 15,80 | 15,30 | 15,30 | -8,38% | 700,00 |
| 09.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -7,22% | 264,00 |
| 08.10.2025 | 17,40 | 18,00 | 17,40 | 18,00 | 9,76% | 802,00 |
| 07.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 06.10.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 10,74% | 3.494,00 |
| 03.10.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | 1.750,00 |
| 02.10.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -3,31% | 573,00 |
| 01.10.2025 | 14,70 | 15,10 | 14,70 | 15,10 | -5,03% | 34,00 |
| 30.09.2025 | 15,80 | 16,00 | 15,80 | 15,90 | 3,92% | 60,00 |
| 29.09.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 8,18% | 7.194,00 |
| 26.09.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -1,00% | - |
| 25.09.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -2,91% | - |
| 24.09.2025 | 14,29 | 14,71 | 14,29 | 14,71 | 11,35% | 336,00 |
| 23.09.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,00% | - |
| 22.09.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,00% | - |
| 19.09.2025 | 13,21 | 13,36 | 13,21 | 13,21 | 4,52% | 1.764,00 |
| 18.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -1,67% | - |
| 17.09.2025 | 12,93 | 12,93 | 12,86 | 12,86 | -4,76% | 245,00 |
| 16.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,61% | - |
| 15.09.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,54% | - |
| 12.09.2025 | 13,36 | 13,36 | 13,21 | 13,21 | 1,09% | 315,00 |
| 11.09.2025 | 13,29 | 13,29 | 13,07 | 13,07 | 0,00% | 700,00 |
| 10.09.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -2,66% | - |
| 09.09.2025 | 13,14 | 13,43 | 13,14 | 13,43 | 2,73% | 98,00 |
| 08.09.2025 | 13,00 | 13,07 | 13,00 | 13,07 | 5,78% | 511,00 |
| 05.09.2025 | 12,43 | 12,50 | 12,36 | 12,36 | 0,00% | 455,00 |
| 04.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 2,37% | - |
| 03.09.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -3,43% | 280,00 |
| 02.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,23% | - |
| 29.08.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -1,10% | 70,00 |
| 28.08.2025 | 12,79 | 12,93 | 12,79 | 12,93 | 0,56% | 392,00 |
| 27.08.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,55% | - |
| 26.08.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,55% | - |
| 25.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,11% | - |
| 21.08.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,55% | 245,00 |
| 20.08.2025 | 13,21 | 13,21 | 12,93 | 12,93 | -4,74% | 700,00 |
| 19.08.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -4,52% | - |
| 18.08.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 1,53% | - |
| 15.08.2025 | 13,79 | 14,00 | 13,79 | 14,00 | 0,51% | 119,00 |
| 14.08.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -2,50% | 14,00 |
| 13.08.2025 | 14,21 | 14,29 | 14,07 | 14,29 | 0,00% | 329,00 |
| 12.08.2025 | 14,14 | 14,29 | 14,14 | 14,29 | 2,04% | 1.183,00 |
| 11.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,01% | 980,00 |
| 08.08.2025 | 14,00 | 14,14 | 13,93 | 14,14 | 1,54% | 1.554,00 |
| 07.08.2025 | 13,86 | 13,93 | 13,86 | 13,93 | -3,47% | 98,00 |
| 06.08.2025 | 14,43 | 14,57 | 14,43 | 14,43 | 0,00% | 1.001,00 |
| 05.08.2025 | 14,57 | 14,71 | 14,43 | 14,43 | 1,51% | 819,00 |
| 04.08.2025 | 13,86 | 14,21 | 13,86 | 14,21 | 1,02% | 700,00 |
| 01.08.2025 | 14,21 | 14,21 | 14,07 | 14,07 | -0,51% | 28,00 |
| 31.07.2025 | 14,21 | 14,21 | 14,14 | 14,14 | 2,06% | 525,00 |
| 30.07.2025 | 13,79 | 13,86 | 13,79 | 13,86 | 6,01% | 175,00 |
| 29.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,55% | - |
| 28.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,62% | 35,00 |
| 25.07.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 1,09% | 21,00 |
| 24.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,67% | - |
| 23.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -4,26% | - |
| 22.07.2025 | 13,29 | 13,43 | 13,29 | 13,43 | 5,62% | 238,00 |
| 21.07.2025 | 12,64 | 12,71 | 12,64 | 12,71 | 0,56% | 280,00 |
| 18.07.2025 | 12,71 | 12,71 | 12,64 | 12,64 | -2,75% | 406,00 |
| 17.07.2025 | 12,93 | 13,00 | 12,93 | 13,00 | 1,11% | 140,00 |
| 16.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 2,86% | - |
| 15.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,57% | - |
| 14.07.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 4,14% | 182,00 |
| 11.07.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -2,87% | - |
| 10.07.2025 | 12,21 | 12,43 | 12,21 | 12,43 | 1,16% | 700,00 |
| 09.07.2025 | 12,21 | 12,29 | 12,21 | 12,29 | -0,58% | 154,00 |
| 08.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,14% | - |
| 07.07.2025 | 12,43 | 12,50 | 12,43 | 12,50 | 2,34% | 350,00 |
| 04.07.2025 | 12,29 | 12,29 | 12,21 | 12,21 | -2,29% | 1.029,00 |
| 03.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,13% | - |
| 02.07.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -5,35% | - |
| 01.07.2025 | 13,21 | 13,36 | 13,21 | 13,36 | 2,75% | 308,00 |
| 30.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,19% | - |
| 27.06.2025 | 13,43 | 13,50 | 13,43 | 13,43 | 4,44% | 490,00 |
| 26.06.2025 | 12,79 | 12,93 | 12,79 | 12,86 | -0,55% | 756,00 |
| 25.06.2025 | 12,86 | 12,93 | 12,86 | 12,93 | -1,09% | 119,00 |
| 24.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,10% | - |
| 23.06.2025 | 13,00 | 13,00 | 12,93 | 12,93 | -1,09% | 875,00 |
| 20.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -4,19% | 35,00 |
| 19.06.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 1,60% | - |
| 18.06.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -3,09% | - |
| 17.06.2025 | 13,64 | 13,86 | 13,64 | 13,86 | 3,19% | 175,00 |
| 16.06.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,00% | - |
| 13.06.2025 | 13,14 | 13,43 | 13,14 | 13,43 | 3,30% | 742,00 |
| 12.06.2025 | 12,79 | 13,00 | 12,79 | 13,00 | 3,41% | 1.435,00 |
| 11.06.2025 | 12,50 | 12,57 | 12,50 | 12,57 | -4,86% | 238,00 |
| 10.06.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -2,12% | - |
| 09.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,53% | 7,00 |
| 06.06.2025 | 13,50 | 13,57 | 13,50 | 13,57 | 0,00% | 301,00 |
| 05.06.2025 | 13,29 | 13,57 | 13,29 | 13,57 | -4,52% | 469,00 |
| 04.06.2025 | 13,86 | 14,21 | 13,86 | 14,21 | 2,05% | 644,00 |
| 03.06.2025 | 13,21 | 13,93 | 13,21 | 13,93 | 10,17% | 567,00 |
| 02.06.2025 | 12,57 | 12,64 | 12,57 | 12,64 | 4,12% | 994,00 |
| 30.05.2025 | 12,21 | 12,21 | 12,14 | 12,14 | 0,00% | 28,00 |