15,369€
3,72%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 15,21 | 15,30 | 15,21 | 15,30 | 3,27% | - |
| 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 |
| 03.03.2026 | 22,80 | 22,80 | 21,40 | 21,60 | -9,24% | 816,00 |
| 02.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 27.02.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 4,42% | 95,00 |
| 26.02.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 1.679,00 |
| 25.02.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 728,00 |
| 24.02.2026 | 23,00 | 23,00 | 22,20 | 22,20 | -9,76% | 5.978,00 |
| 23.02.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 203,00 |
| 20.02.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 5,26% | 131,00 |
| 19.02.2026 | 23,00 | 23,00 | 22,60 | 22,80 | 1,79% | 1.107,00 |
| 18.02.2026 | 22,20 | 22,60 | 22,20 | 22,40 | 5,66% | 370,00 |
| 17.02.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -6,19% | 517,00 |
| 16.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | 200,00 |
| 13.02.2026 | 22,80 | 23,60 | 22,80 | 23,60 | 4,42% | 1.575,00 |
| 12.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -9,60% | 920,00 |
| 11.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 400,00 |
| 10.02.2026 | 24,40 | 25,40 | 24,40 | 25,00 | 5,93% | 5.043,00 |
| 09.02.2026 | 22,80 | 23,60 | 22,80 | 23,60 | 5,36% | 688,00 |
| 06.02.2026 | 21,20 | 22,40 | 21,20 | 22,40 | 12,56% | 216,00 |
| 05.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 04.02.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 5,53% | 17.343,00 |
| 03.02.2026 | 19,90 | 20,00 | 19,90 | 19,90 | 1,02% | 92,00 |
| 02.02.2026 | 19,10 | 19,70 | 19,10 | 19,70 | 0,00% | 30,00 |
| 30.01.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 2,07% | 180,00 |
| 29.01.2026 | 19,50 | 19,50 | 19,30 | 19,30 | 1,05% | 318,00 |
| 28.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 27.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 26.01.2026 | 19,60 | 20,00 | 19,60 | 19,70 | 3,68% | 242,00 |
| 23.01.2026 | 18,80 | 19,00 | 18,80 | 19,00 | -2,06% | 26,00 |
| 22.01.2026 | 19,00 | 19,40 | 19,00 | 19,40 | -3,00% | 35,00 |
| 21.01.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 3,09% | 650,00 |
| 20.01.2026 | 19,40 | 19,60 | 19,40 | 19,40 | 0,00% | 110,00 |
| 19.01.2026 | 19,20 | 19,40 | 19,20 | 19,40 | 3,19% | 1.861,00 |
| 16.01.2026 | 18,60 | 18,80 | 18,50 | 18,80 | -1,57% | 230,00 |
| 15.01.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 4,37% | 567,00 |
| 14.01.2026 | 18,60 | 18,80 | 18,20 | 18,30 | -3,17% | 1.116,00 |
| 13.01.2026 | 18,50 | 18,90 | 18,50 | 18,90 | 1,07% | 2.416,00 |
| 12.01.2026 | 18,30 | 18,90 | 18,30 | 18,70 | 3,31% | 1.215,00 |
| 09.01.2026 | 17,60 | 18,20 | 17,60 | 18,10 | 5,85% | 3.951,00 |
| 08.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 07.01.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | 227,00 |
| 06.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 05.01.2026 | 16,20 | 16,50 | 16,20 | 16,30 | 8,67% | 126,00 |
| 02.01.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 40,00 |
| 30.12.2025 | 14,90 | 15,10 | 14,90 | 14,90 | -1,97% | 1.550,00 |