245,275€
-1,58%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 250,70 | 250,83 | 245,05 | 245,55 | -1,46% | 248,00 |
| 26.01.2026 | 246,15 | 249,70 | 245,85 | 249,20 | 0,14% | 1.060,00 |
| 23.01.2026 | 251,40 | 251,40 | 248,35 | 248,85 | -2,09% | 202,00 |
| 22.01.2026 | 254,95 | 256,20 | 254,10 | 254,15 | 0,18% | 669,00 |
| 21.01.2026 | 249,00 | 254,00 | 249,00 | 253,70 | 1,85% | 258,00 |
| 20.01.2026 | 257,25 | 257,95 | 249,10 | 249,10 | -3,75% | 476,00 |
| 19.01.2026 | 260,05 | 260,05 | 256,60 | 258,80 | -1,80% | 457,00 |
| 16.01.2026 | 257,40 | 263,55 | 257,05 | 263,55 | 1,25% | 1.553,00 |
| 15.01.2026 | 265,20 | 266,95 | 260,30 | 260,30 | -0,93% | 411,00 |
| 14.01.2026 | 260,40 | 262,75 | 259,05 | 262,75 | -0,10% | 665,00 |
| 13.01.2026 | 267,25 | 268,00 | 263,00 | 263,00 | -1,44% | 657,00 |
| 12.01.2026 | 259,10 | 266,85 | 257,50 | 266,85 | 2,01% | 572,00 |
| 09.01.2026 | 259,25 | 263,55 | 259,25 | 261,60 | 0,71% | 463,00 |
| 08.01.2026 | 253,65 | 259,75 | 252,95 | 259,75 | 2,38% | 944,00 |
| 07.01.2026 | 258,25 | 258,60 | 253,70 | 253,70 | -1,70% | 1.000,00 |
| 06.01.2026 | 251,70 | 258,10 | 250,75 | 258,10 | 2,24% | 236,00 |
| 05.01.2026 | 252,20 | 254,80 | 251,60 | 252,45 | 2,14% | 2.824,00 |
| 02.01.2026 | 254,30 | 254,35 | 246,70 | 247,15 | -4,87% | 364,00 |
| 30.12.2025 | 259,55 | 259,80 | 259,25 | 259,80 | -0,54% | 898,00 |
| 29.12.2025 | 259,30 | 261,20 | 257,85 | 261,20 | 1,38% | 1.037,00 |
| 23.12.2025 | 256,80 | 257,65 | 255,90 | 257,65 | 1,00% | 95,00 |
| 22.12.2025 | 257,35 | 257,50 | 255,10 | 255,10 | -0,72% | 353,00 |
| 19.12.2025 | 255,65 | 260,30 | 255,65 | 256,95 | 0,39% | 635,00 |
| 18.12.2025 | 258,10 | 260,05 | 252,65 | 255,95 | -1,18% | 1.698,00 |
| 17.12.2025 | 258,35 | 259,95 | 258,25 | 259,00 | 1,23% | 289,00 |
| 16.12.2025 | 261,50 | 262,25 | 255,60 | 255,85 | -2,88% | 920,00 |
| 15.12.2025 | 262,65 | 264,15 | 260,85 | 263,45 | 0,73% | 323,00 |
| 12.12.2025 | 264,80 | 264,95 | 261,00 | 261,55 | -1,00% | 279,00 |
| 11.12.2025 | 265,20 | 266,80 | 263,75 | 264,20 | -1,42% | 484,00 |
| 10.12.2025 | 266,80 | 268,00 | 265,00 | 268,00 | 0,07% | 242,00 |
| 09.12.2025 | 265,95 | 269,30 | 265,30 | 267,80 | -0,74% | 1.337,00 |
| 08.12.2025 | 263,75 | 270,00 | 260,05 | 269,80 | 1,87% | 306,00 |
| 05.12.2025 | 264,25 | 267,00 | 264,25 | 264,85 | 0,57% | 113,00 |
| 04.12.2025 | 259,35 | 264,20 | 259,00 | 263,35 | 1,35% | 355,00 |
| 03.12.2025 | 259,45 | 260,30 | 258,10 | 259,85 | -1,37% | 389,00 |
| 02.12.2025 | 262,90 | 263,65 | 262,00 | 263,45 | 0,27% | 239,00 |
| 01.12.2025 | 263,85 | 264,55 | 262,75 | 262,75 | -1,22% | 90,00 |
| 28.11.2025 | 262,00 | 266,00 | 261,90 | 266,00 | 1,60% | 855,00 |
| 27.11.2025 | 261,80 | 261,85 | 261,05 | 261,80 | -0,06% | 647,00 |
| 26.11.2025 | 263,65 | 264,00 | 261,95 | 261,95 | -0,15% | 671,00 |
| 25.11.2025 | 263,85 | 263,85 | 260,05 | 262,35 | -1,15% | 379,00 |
| 24.11.2025 | 260,35 | 265,40 | 258,35 | 265,40 | 2,69% | 1.075,00 |
| 21.11.2025 | 252,15 | 258,45 | 250,95 | 258,45 | 0,02% | 429,00 |
| 20.11.2025 | 254,25 | 258,40 | 251,95 | 258,40 | 2,89% | 766,00 |
| 19.11.2025 | 249,70 | 251,55 | 249,45 | 251,15 | 0,06% | 215,00 |
| 18.11.2025 | 253,60 | 256,75 | 250,00 | 251,00 | -3,14% | 780,00 |
| 17.11.2025 | 263,95 | 264,15 | 259,15 | 259,15 | -2,08% | 678,00 |
| 14.11.2025 | 260,80 | 264,65 | 258,10 | 264,65 | 0,32% | 709,00 |
| 13.11.2025 | 273,70 | 273,70 | 263,80 | 263,80 | -3,23% | 795,00 |
| 12.11.2025 | 271,30 | 279,10 | 271,30 | 272,60 | 0,59% | 3.373,00 |
| 11.11.2025 | 267,45 | 273,25 | 265,55 | 271,00 | 1,67% | 363,00 |
| 10.11.2025 | 267,90 | 267,90 | 263,95 | 266,55 | 1,23% | 602,00 |
| 07.11.2025 | 269,90 | 271,70 | 263,30 | 263,30 | -2,48% | 778,00 |
| 06.11.2025 | 266,60 | 270,00 | 264,95 | 270,00 | 1,41% | 1.704,00 |
| 05.11.2025 | 260,90 | 266,25 | 260,90 | 266,25 | 1,76% | 242,00 |
| 04.11.2025 | 260,60 | 262,10 | 260,60 | 261,65 | -3,25% | 267,00 |
| 03.11.2025 | 266,75 | 270,45 | 266,60 | 270,45 | 1,41% | 1.568,00 |
| 31.10.2025 | 267,85 | 270,05 | 266,70 | 266,70 | -0,76% | 580,00 |
| 30.10.2025 | 264,60 | 270,55 | 263,80 | 268,75 | 1,42% | 3.887,00 |
| 29.10.2025 | 269,10 | 269,45 | 265,00 | 265,00 | -2,14% | 1.263,00 |
| 28.10.2025 | 268,10 | 273,05 | 266,80 | 270,80 | 0,65% | 2.120,00 |
| 27.10.2025 | 267,00 | 269,05 | 261,70 | 269,05 | 1,51% | 2.875,00 |
| 24.10.2025 | 245,30 | 267,00 | 244,90 | 265,05 | 8,18% | 2.859,00 |
| 23.10.2025 | 231,10 | 245,00 | 225,90 | 245,00 | -1,15% | 1.815,00 |
| 22.10.2025 | 243,15 | 247,85 | 243,15 | 247,85 | 1,58% | 1.314,00 |
| 21.10.2025 | 243,80 | 245,10 | 243,10 | 244,00 | 0,60% | 1.376,00 |
| 20.10.2025 | 241,40 | 242,90 | 241,40 | 242,55 | 0,50% | 456,00 |
| 17.10.2025 | 234,80 | 241,35 | 234,20 | 241,35 | 1,90% | 115,00 |
| 16.10.2025 | 240,75 | 242,60 | 236,85 | 236,85 | -1,91% | 974,00 |
| 15.10.2025 | 238,05 | 245,00 | 237,75 | 241,45 | 1,22% | 795,00 |
| 14.10.2025 | 238,05 | 238,95 | 235,40 | 238,55 | -0,48% | 272,00 |
| 13.10.2025 | 240,90 | 243,05 | 239,70 | 239,70 | 0,33% | 253,00 |
| 10.10.2025 | 249,15 | 249,50 | 238,90 | 238,90 | -3,75% | 641,00 |
| 09.10.2025 | 248,75 | 249,50 | 245,00 | 248,20 | -0,82% | 562,00 |
| 08.10.2025 | 254,35 | 254,35 | 249,70 | 250,25 | -0,93% | 1.519,00 |
| 07.10.2025 | 247,40 | 265,00 | 247,25 | 252,60 | 1,92% | 987,00 |
| 06.10.2025 | 247,00 | 247,90 | 246,35 | 247,85 | -0,36% | 254,00 |
| 03.10.2025 | 244,85 | 248,75 | 244,50 | 248,75 | 1,97% | 1.131,00 |
| 02.10.2025 | 244,30 | 244,85 | 243,25 | 243,95 | 1,14% | 472,00 |
| 01.10.2025 | 239,15 | 241,20 | 237,60 | 241,20 | -0,74% | 504,00 |
| 30.09.2025 | 238,35 | 243,00 | 236,75 | 243,00 | 1,59% | 224,00 |
| 29.09.2025 | 243,15 | 244,00 | 239,00 | 239,20 | -2,37% | 2.587,00 |
| 26.09.2025 | 241,55 | 245,00 | 239,45 | 245,00 | 2,32% | 1.417,00 |
| 25.09.2025 | 227,90 | 242,60 | 227,75 | 239,45 | 4,09% | 1.576,00 |
| 24.09.2025 | 230,90 | 232,40 | 230,05 | 230,05 | 0,17% | 1.402,00 |
| 23.09.2025 | 230,25 | 230,85 | 229,65 | 229,65 | -0,46% | 427,00 |
| 22.09.2025 | 226,95 | 230,70 | 225,05 | 230,70 | 1,90% | 489,00 |
| 19.09.2025 | 225,40 | 227,00 | 225,30 | 226,40 | 0,62% | 1.770,00 |
| 18.09.2025 | 220,50 | 225,00 | 220,15 | 225,00 | 3,21% | 336,00 |
| 17.09.2025 | 216,95 | 219,50 | 216,70 | 218,00 | 0,76% | 138,00 |
| 16.09.2025 | 217,30 | 217,55 | 215,25 | 216,35 | -0,71% | 700,00 |
| 15.09.2025 | 215,95 | 219,85 | 215,95 | 217,90 | 0,88% | 293,00 |
| 12.09.2025 | 219,35 | 219,35 | 216,00 | 216,00 | -1,32% | 818,00 |
| 11.09.2025 | 219,77 | 220,63 | 217,85 | 218,90 | 0,34% | 316,00 |
| 10.09.2025 | 221,60 | 222,45 | 218,15 | 218,15 | -1,26% | 617,00 |
| 09.09.2025 | 217,65 | 221,15 | 217,00 | 220,93 | 2,55% | 1.446,00 |
| 08.09.2025 | 212,25 | 216,18 | 210,33 | 215,43 | 2,98% | 862,00 |
| 05.09.2025 | 212,20 | 212,30 | 209,20 | 209,20 | -1,48% | 181,00 |
| 04.09.2025 | 209,40 | 214,20 | 209,40 | 212,35 | 2,63% | 1.310,00 |
| 03.09.2025 | 207,35 | 207,85 | 206,65 | 206,90 | 0,68% | 741,00 |