232,400€
0,54%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 233,27 | 233,90 | 231,63 | 232,48 | 0,57% | 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 |
| 04.03.2025 | 238,55 | 240,15 | 235,40 | 238,55 | -0,56% | 3.077,00 |
| 03.03.2025 | 242,25 | 242,35 | 239,40 | 239,90 | 0,17% | 2.026,00 |
| 28.02.2025 | 243,50 | 244,20 | 237,15 | 239,50 | -2,82% | 2.024,00 |
| 27.02.2025 | 244,50 | 246,80 | 244,05 | 246,45 | 1,07% | 2.515,00 |
| 26.02.2025 | 245,40 | 247,35 | 243,00 | 243,85 | -0,47% | 1.564,00 |
| 25.02.2025 | 250,00 | 250,55 | 245,00 | 245,00 | -2,29% | 2.818,00 |
| 24.02.2025 | 249,00 | 251,85 | 248,35 | 250,75 | 0,02% | 1.862,00 |
| 21.02.2025 | 252,10 | 253,15 | 250,70 | 250,70 | -0,44% | 2.625,00 |
| 20.02.2025 | 252,20 | 252,70 | 250,70 | 251,80 | 0,38% | 2.892,00 |
| 19.02.2025 | 251,40 | 252,65 | 249,75 | 250,85 | -0,04% | 3.784,00 |
| 18.02.2025 | 248,00 | 252,80 | 248,00 | 250,95 | 1,62% | 1.897,00 |
| 17.02.2025 | 249,40 | 249,50 | 245,95 | 246,95 | 0,63% | 2.557,00 |
| 14.02.2025 | 247,55 | 247,55 | 245,30 | 245,40 | 0,08% | 631,00 |
| 13.02.2025 | 245,30 | 245,30 | 244,00 | 245,20 | -0,28% | 1.547,00 |
| 12.02.2025 | 245,50 | 246,30 | 244,45 | 245,90 | -0,06% | 509,00 |
| 11.02.2025 | 241,05 | 246,50 | 240,00 | 246,05 | 1,78% | 1.600,00 |
| 10.02.2025 | 243,20 | 244,25 | 240,65 | 241,75 | -1,19% | 2.059,00 |
| 07.02.2025 | 244,25 | 247,25 | 243,30 | 244,65 | -0,06% | 3.481,00 |
| 06.02.2025 | 253,70 | 255,05 | 244,80 | 244,80 | -3,64% | 5.033,00 |
| 05.02.2025 | 253,90 | 254,05 | 251,65 | 254,05 | 0,12% | 1.700,00 |
| 04.02.2025 | 252,35 | 255,10 | 249,20 | 253,75 | 0,89% | 2.980,00 |
| 03.02.2025 | 244,65 | 251,65 | 244,40 | 251,50 | 2,51% | 3.182,00 |
| 31.01.2025 | 248,00 | 248,90 | 244,35 | 245,35 | -1,07% | 5.076,00 |
| 30.01.2025 | 237,45 | 250,65 | 235,75 | 248,00 | 12,73% | 5.657,00 |
| 29.01.2025 | 216,40 | 220,00 | 216,40 | 220,00 | 2,14% | 2.474,00 |
| 28.01.2025 | 213,40 | 215,40 | 213,35 | 215,40 | 0,96% | 178,00 |
| 27.01.2025 | 212,15 | 213,35 | 209,65 | 213,35 | -0,40% | 1.362,00 |
| 24.01.2025 | 215,80 | 216,05 | 214,20 | 214,20 | -0,56% | 633,00 |
| 23.01.2025 | 214,15 | 216,95 | 214,00 | 215,40 | 1,06% | 1.785,00 |
| 22.01.2025 | 215,35 | 215,35 | 211,45 | 213,15 | -1,77% | 1.324,00 |
| 21.01.2025 | 217,40 | 218,15 | 215,20 | 217,00 | 0,21% | 1.317,00 |
| 20.01.2025 | 218,25 | 218,30 | 214,50 | 216,55 | -0,53% | 3.503,00 |
| 17.01.2025 | 216,35 | 218,70 | 216,35 | 217,70 | 1,04% | 511,00 |
| 16.01.2025 | 213,95 | 215,45 | 212,30 | 215,45 | 0,89% | 753,00 |
| 15.01.2025 | 211,90 | 213,55 | 211,20 | 213,55 | 2,03% | 1.507,00 |
| 14.01.2025 | 212,25 | 213,00 | 209,30 | 209,30 | -1,62% | 551,00 |
| 13.01.2025 | 214,50 | 214,50 | 211,00 | 212,75 | -0,58% | 1.076,00 |