221,150€
0,05%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 222,35 | 222,75 | 219,05 | 220,55 | -0,23% | 799,00 |
| 24.07.2025 | 226,50 | 227,65 | 215,00 | 221,05 | -9,13% | 2.240,00 |
| 23.07.2025 | 240,70 | 244,00 | 240,70 | 243,25 | 1,38% | 608,00 |
| 22.07.2025 | 243,85 | 243,85 | 239,95 | 239,95 | -2,18% | 265,00 |
| 21.07.2025 | 245,70 | 246,05 | 244,65 | 245,30 | -0,10% | 2.078,00 |
| 18.07.2025 | 243,15 | 245,60 | 242,70 | 245,55 | 0,39% | 459,00 |
| 17.07.2025 | 242,70 | 244,60 | 242,55 | 244,60 | 1,24% | 1.200,00 |
| 16.07.2025 | 242,85 | 244,40 | 240,00 | 241,60 | -0,96% | 144,00 |
| 15.07.2025 | 242,85 | 243,95 | 241,30 | 243,95 | 0,47% | 1.041,00 |
| 14.07.2025 | 242,55 | 242,80 | 241,25 | 242,80 | -0,25% | 1.009,00 |
| 11.07.2025 | 245,60 | 245,85 | 243,40 | 243,40 | -0,61% | 141,00 |
| 10.07.2025 | 246,45 | 248,00 | 242,70 | 244,90 | -0,85% | 503,00 |
| 09.07.2025 | 247,75 | 248,80 | 247,00 | 247,00 | -0,48% | 214,00 |
| 08.07.2025 | 249,95 | 250,35 | 248,15 | 248,20 | -0,24% | 653,00 |
| 07.07.2025 | 245,90 | 250,55 | 245,90 | 248,80 | 0,95% | 931,00 |
| 04.07.2025 | 247,25 | 247,25 | 245,55 | 246,45 | -0,60% | 1.045,00 |
| 03.07.2025 | 244,05 | 247,95 | 243,50 | 247,95 | 1,49% | 497,00 |
| 02.07.2025 | 247,55 | 247,70 | 244,30 | 244,30 | -1,49% | 302,00 |
| 01.07.2025 | 250,25 | 250,25 | 247,80 | 248,00 | -0,44% | 542,00 |
| 30.06.2025 | 247,55 | 249,10 | 247,55 | 249,10 | 1,01% | 841,00 |
| 27.06.2025 | 249,80 | 250,50 | 246,60 | 246,60 | -1,04% | 376,00 |
| 26.06.2025 | 249,10 | 250,00 | 248,05 | 249,20 | 0,12% | 927,00 |
| 25.06.2025 | 253,40 | 255,00 | 248,90 | 248,90 | -1,72% | 1.289,00 |
| 24.06.2025 | 250,40 | 253,25 | 249,80 | 253,25 | 1,30% | 887,00 |
| 23.06.2025 | 242,40 | 250,00 | 242,40 | 250,00 | 1,58% | 387,00 |
| 20.06.2025 | 245,90 | 246,35 | 243,60 | 246,10 | 0,14% | 1.141,00 |
| 19.06.2025 | 246,45 | 247,30 | 245,75 | 245,75 | -1,25% | 536,00 |
| 18.06.2025 | 246,00 | 248,85 | 245,65 | 248,85 | 1,01% | 733,00 |
| 17.06.2025 | 243,35 | 246,35 | 242,10 | 246,35 | 1,15% | 522,00 |
| 16.06.2025 | 240,00 | 244,45 | 240,00 | 243,55 | 1,48% | 1.295,00 |
| 13.06.2025 | 241,05 | 242,00 | 240,00 | 240,00 | -1,03% | 1.694,00 |
| 12.06.2025 | 243,55 | 244,25 | 242,10 | 242,50 | -1,02% | 90,00 |
| 11.06.2025 | 242,00 | 245,00 | 241,10 | 245,00 | 1,24% | 1.042,00 |
| 10.06.2025 | 238,45 | 242,00 | 238,45 | 242,00 | 1,49% | 333,00 |
| 09.06.2025 | 235,05 | 238,90 | 235,05 | 238,45 | 1,02% | 199,00 |
| 06.06.2025 | 233,60 | 236,70 | 233,60 | 236,05 | 1,37% | 495,00 |
| 05.06.2025 | 232,45 | 232,85 | 231,15 | 232,85 | -0,17% | 613,00 |
| 04.06.2025 | 233,45 | 233,50 | 231,95 | 233,25 | 0,91% | 637,00 |
| 03.06.2025 | 230,45 | 231,30 | 229,65 | 231,15 | 1,99% | 707,00 |
| 02.06.2025 | 227,00 | 227,00 | 225,00 | 226,65 | -0,64% | 876,00 |
| 30.05.2025 | 228,10 | 228,75 | 227,55 | 228,10 | 0,35% | 1.231,00 |
| 29.05.2025 | 232,95 | 233,35 | 227,30 | 227,30 | -1,62% | 493,00 |
| 28.05.2025 | 232,50 | 234,15 | 231,05 | 231,05 | -0,41% | 1.552,00 |
| 27.05.2025 | 229,85 | 232,05 | 229,45 | 232,00 | 1,20% | 1.124,00 |
| 26.05.2025 | 227,55 | 230,15 | 227,55 | 229,25 | 0,90% | 622,00 |
| 23.05.2025 | 228,00 | 228,00 | 225,65 | 227,20 | -1,00% | 754,00 |
| 22.05.2025 | 229,95 | 230,80 | 229,50 | 229,50 | -0,61% | 905,00 |
| 21.05.2025 | 235,30 | 235,30 | 230,90 | 230,90 | -2,59% | 703,00 |
| 20.05.2025 | 238,25 | 238,25 | 237,05 | 237,05 | -0,77% | 858,00 |
| 19.05.2025 | 237,05 | 239,30 | 234,65 | 238,90 | -0,17% | 697,00 |
| 16.05.2025 | 238,20 | 240,00 | 237,60 | 239,30 | 1,42% | 1.505,00 |
| 15.05.2025 | 229,70 | 235,95 | 227,95 | 235,95 | 2,79% | 1.922,00 |
| 14.05.2025 | 231,10 | 231,55 | 229,05 | 229,55 | -0,69% | 790,00 |
| 13.05.2025 | 227,65 | 231,15 | 227,65 | 231,15 | 1,56% | 235,00 |
| 12.05.2025 | 224,45 | 232,30 | 220,65 | 227,60 | 3,06% | 699,00 |
| 09.05.2025 | 225,15 | 225,15 | 220,85 | 220,85 | -3,14% | 394,00 |
| 08.05.2025 | 224,95 | 228,30 | 224,95 | 228,00 | 2,70% | 605,00 |
| 07.05.2025 | 219,70 | 222,00 | 219,55 | 222,00 | 1,76% | 1.234,00 |
| 06.05.2025 | 219,50 | 220,00 | 217,60 | 218,15 | -0,86% | 666,00 |
| 05.05.2025 | 215,20 | 220,05 | 214,25 | 220,05 | 1,97% | 839,00 |
| 02.05.2025 | 214,20 | 215,80 | 212,25 | 215,80 | 1,55% | 363,00 |
| 30.04.2025 | 209,80 | 212,50 | 207,85 | 212,50 | 1,24% | 1.200,00 |
| 29.04.2025 | 207,15 | 209,90 | 206,55 | 209,90 | 2,24% | 543,00 |
| 28.04.2025 | 204,05 | 206,95 | 204,05 | 205,30 | 0,61% | 956,00 |
| 25.04.2025 | 202,70 | 204,05 | 200,60 | 204,05 | 1,44% | 1.184,00 |
| 24.04.2025 | 201,90 | 204,50 | 198,52 | 201,15 | -6,66% | 2.388,00 |
| 23.04.2025 | 213,45 | 217,90 | 213,45 | 215,50 | 2,30% | 1.936,00 |
| 22.04.2025 | 204,65 | 210,65 | 204,65 | 210,65 | -0,43% | 3.569,00 |
| 17.04.2025 | 210,60 | 212,00 | 209,80 | 211,55 | -0,70% | 1.011,00 |
| 16.04.2025 | 209,40 | 213,30 | 209,10 | 213,05 | -0,14% | 556,00 |
| 15.04.2025 | 210,15 | 213,35 | 210,10 | 213,35 | 1,60% | 1.671,00 |
| 14.04.2025 | 208,80 | 212,35 | 208,00 | 210,00 | 0,96% | 961,00 |
| 11.04.2025 | 205,10 | 208,00 | 199,26 | 208,00 | 1,46% | 2.637,00 |
| 10.04.2025 | 214,05 | 214,05 | 199,68 | 205,00 | -4,65% | 2.590,00 |
| 09.04.2025 | 197,24 | 215,00 | 195,82 | 215,00 | 7,31% | 2.049,00 |
| 08.04.2025 | 208,05 | 212,65 | 200,35 | 200,35 | -3,72% | 2.511,00 |
| 07.04.2025 | 189,44 | 209,25 | 182,68 | 208,10 | 0,34% | 4.945,00 |
| 04.04.2025 | 219,20 | 219,60 | 207,40 | 207,40 | -6,72% | 3.255,00 |
| 03.04.2025 | 224,35 | 224,35 | 217,90 | 222,35 | -3,77% | 1.569,00 |
| 02.04.2025 | 231,15 | 232,00 | 228,85 | 231,05 | 0,02% | 1.149,00 |
| 01.04.2025 | 229,50 | 231,00 | 226,10 | 231,00 | 1,27% | 1.344,00 |
| 31.03.2025 | 223,90 | 231,25 | 222,40 | 228,10 | 1,54% | 2.993,00 |
| 28.03.2025 | 228,05 | 228,35 | 224,65 | 224,65 | -1,47% | 1.039,00 |
| 27.03.2025 | 233,00 | 233,00 | 228,00 | 228,00 | -2,48% | 724,00 |
| 26.03.2025 | 231,25 | 235,00 | 230,60 | 233,80 | 1,17% | 1.454,00 |
| 25.03.2025 | 229,70 | 231,10 | 229,05 | 231,10 | 0,41% | 1.781,00 |
| 24.03.2025 | 226,35 | 230,15 | 226,00 | 230,15 | 2,22% | 974,00 |
| 21.03.2025 | 224,40 | 225,15 | 221,35 | 225,15 | 0,11% | 1.311,00 |
| 20.03.2025 | 232,40 | 232,95 | 219,80 | 224,90 | -2,11% | 2.397,00 |
| 19.03.2025 | 224,95 | 230,15 | 224,95 | 229,75 | 1,88% | 2.050,00 |
| 18.03.2025 | 230,95 | 231,30 | 225,00 | 225,50 | -2,63% | 1.190,00 |
| 17.03.2025 | 226,70 | 232,30 | 226,70 | 231,60 | 1,82% | 2.700,00 |
| 14.03.2025 | 227,40 | 228,00 | 226,00 | 227,45 | 1,38% | 2.568,00 |
| 13.03.2025 | 229,00 | 229,80 | 224,35 | 224,35 | -2,24% | 1.957,00 |
| 12.03.2025 | 228,60 | 231,90 | 225,35 | 229,50 | 0,44% | 2.952,00 |
| 11.03.2025 | 236,50 | 236,55 | 225,00 | 228,50 | -3,75% | 3.399,00 |
| 10.03.2025 | 240,80 | 244,70 | 236,40 | 237,40 | -0,92% | 3.026,00 |
| 07.03.2025 | 229,30 | 239,85 | 227,00 | 239,60 | 4,26% | 2.861,00 |
| 06.03.2025 | 232,35 | 232,65 | 228,55 | 229,80 | -1,10% | 3.632,00 |
| 05.03.2025 | 238,45 | 238,45 | 229,55 | 232,35 | -2,60% | 2.769,00 |