15,244€
-1,06%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 15,26 | 15,30 | 15,26 | 15,30 | -0,67% | 280,00 |
| 23.07.2026 | 15,41 | 15,41 | 15,41 | 15,41 | 4,08% | - |
| 22.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,86% | - |
| 21.07.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 6,29% | - |
| 20.07.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,20% | - |
| 17.07.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -4,85% | - |
| 16.07.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,53% | - |
| 15.07.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,79% | - |
| 14.07.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,07% | - |
| 13.07.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 0,65% | - |
| 10.07.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -0,15% | - |
| 09.07.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -2,27% | - |
| 08.07.2026 | 15,45 | 15,45 | 15,41 | 15,41 | -3,99% | 124,00 |
| 07.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -4,25% | 43,00 |
| 06.07.2026 | 16,30 | 16,76 | 16,30 | 16,76 | 9,10% | 2,00 |
| 03.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 2,78% | 6,00 |
| 02.07.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 2,60% | - |
| 01.07.2026 | 14,28 | 14,57 | 14,28 | 14,57 | -0,16% | 100,00 |
| 30.06.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -0,82% | - |
| 29.06.2026 | 14,33 | 14,71 | 14,33 | 14,71 | 2,84% | 1.099,00 |
| 26.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -3,31% | - |
| 25.06.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -1,97% | 72,00 |
| 24.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | 3,63% | - |
| 23.06.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -4,60% | - |
| 22.06.2026 | 15,30 | 15,30 | 15,27 | 15,27 | 0,97% | 300,00 |
| 19.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -2,88% | - |
| 18.06.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -1,85% | 170,00 |
| 17.06.2026 | 15,58 | 15,86 | 15,58 | 15,86 | 6,79% | 15,00 |
| 16.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,15% | - |
| 15.06.2026 | 14,47 | 14,88 | 14,47 | 14,88 | 13,80% | 1.002,00 |
| 12.06.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 3,48% | - |
| 11.06.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -3,10% | - |
| 10.06.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,17% | - |
| 09.06.2026 | 13,20 | 13,20 | 13,01 | 13,01 | -2,87% | 2.800,00 |
| 08.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,99% | - |
| 05.06.2026 | 13,96 | 13,96 | 13,14 | 13,14 | -3,64% | 800,00 |
| 04.06.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 4,57% | - |
| 03.06.2026 | 13,31 | 13,31 | 13,04 | 13,04 | -1,09% | 506,00 |
| 02.06.2026 | 13,88 | 13,88 | 13,18 | 13,18 | -8,18% | 564,00 |
| 01.06.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -4,13% | - |
| 29.05.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 2,73% | - |
| 28.05.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -3,16% | - |
| 27.05.2026 | 15,48 | 15,48 | 15,05 | 15,05 | -7,10% | 106,00 |
| 26.05.2026 | 15,77 | 16,20 | 15,77 | 16,20 | 6,80% | 150,00 |
| 25.05.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 2,36% | - |
| 22.05.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 3,97% | 500,00 |
| 21.05.2026 | 14,29 | 14,29 | 14,25 | 14,25 | 1,83% | 250,00 |
| 20.05.2026 | 13,81 | 14,00 | 13,81 | 14,00 | 0,24% | 64,00 |
| 19.05.2026 | 13,82 | 14,11 | 13,82 | 13,96 | -2,92% | 2.440,00 |
| 18.05.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,90% | - |
| 15.05.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -0,18% | - |
| 14.05.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -7,67% | - |
| 13.05.2026 | 15,14 | 15,47 | 15,14 | 15,47 | 2,85% | 300,00 |
| 12.05.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -3,47% | - |
| 11.05.2026 | 15,64 | 15,64 | 15,58 | 15,58 | -6,22% | 149,00 |
| 08.05.2026 | 16,97 | 16,97 | 16,61 | 16,61 | -0,80% | 250,00 |
| 07.05.2026 | 16,82 | 16,82 | 16,58 | 16,75 | 6,76% | 334,00 |
| 06.05.2026 | 15,42 | 15,69 | 15,42 | 15,69 | 1,54% | 100,00 |
| 05.05.2026 | 15,47 | 15,47 | 15,45 | 15,45 | -0,62% | 308,00 |
| 04.05.2026 | 15,59 | 15,59 | 15,54 | 15,54 | 3,35% | 700,00 |
| 30.04.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -4,26% | - |
| 29.04.2026 | 15,61 | 15,75 | 15,47 | 15,71 | -0,28% | 3.800,00 |
| 28.04.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 2,97% | - |
| 27.04.2026 | 15,32 | 15,61 | 15,25 | 15,30 | -5,92% | 885,00 |
| 24.04.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,07% | 250,00 |
| 23.04.2026 | 16,43 | 16,43 | 16,25 | 16,25 | 0,30% | 2.730,00 |
| 22.04.2026 | 16,19 | 16,20 | 16,19 | 16,20 | -3,10% | 125,00 |
| 21.04.2026 | 16,31 | 16,72 | 16,31 | 16,72 | 0,46% | 200,00 |
| 20.04.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,27% | - |
| 17.04.2026 | 16,42 | 16,90 | 16,42 | 16,60 | -1,48% | 1.950,00 |
| 16.04.2026 | 16,93 | 16,93 | 16,85 | 16,85 | 1,19% | 228,00 |
| 15.04.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -5,20% | - |
| 14.04.2026 | 17,53 | 17,85 | 17,50 | 17,57 | 1,36% | 3.855,00 |
| 13.04.2026 | 17,33 | 17,33 | 17,33 | 17,33 | -3,51% | - |
| 10.04.2026 | 17,52 | 17,96 | 17,52 | 17,96 | -0,77% | 79,00 |
| 09.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 08.04.2026 | 18,84 | 18,84 | 18,80 | 18,80 | 4,27% | 1.559,00 |
| 07.04.2026 | 18,03 | 18,03 | 18,03 | 18,03 | -2,01% | - |
| 02.04.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 2,79% | 720,00 |
| 01.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 31.03.2026 | 17,20 | 17,40 | 17,20 | 17,40 | -2,25% | 1.121,00 |
| 30.03.2026 | 17,90 | 17,90 | 17,80 | 17,80 | -3,78% | 923,00 |
| 27.03.2026 | 18,60 | 18,60 | 18,40 | 18,50 | -1,60% | 338,00 |
| 26.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 25.03.2026 | 19,00 | 19,40 | 19,00 | 19,40 | 4,86% | 39,00 |
| 24.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 210,00 |
| 23.03.2026 | 18,20 | 18,40 | 18,20 | 18,40 | -9,80% | 1.100,00 |
| 20.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 18.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.03.2026 | 20,40 | 21,40 | 20,40 | 21,00 | 2,94% | 1.157,00 |
| 16.03.2026 | 20,40 | 20,60 | 20,20 | 20,40 | -0,97% | 490,00 |
| 13.03.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 533,00 |
| 12.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.03.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -5,56% | 160,00 |
| 10.03.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 4,85% | 250,00 |
| 09.03.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 615,00 |
| 06.03.2026 | 20,60 | 20,80 | 20,20 | 20,20 | -4,72% | 158,00 |
| 05.03.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -3,64% | 631,00 |
| 04.03.2026 | 20,80 | 22,00 | 20,80 | 22,00 | 1,85% | 2.029,00 |