214,250€
-1,38%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 215,85 | 217,65 | 212,85 | 217,65 | 0,18% | 891,00 |
| 19.12.2024 | 211,80 | 217,35 | 211,75 | 217,25 | 1,05% | 1.573,00 |
| 18.12.2024 | 217,80 | 219,15 | 215,00 | 215,00 | -1,49% | 918,00 |
| 17.12.2024 | 218,30 | 219,10 | 217,00 | 218,25 | 0,14% | 869,00 |
| 16.12.2024 | 219,95 | 220,50 | 215,90 | 217,95 | -0,77% | 2.426,00 |
| 13.12.2024 | 221,80 | 221,90 | 219,65 | 219,65 | -1,13% | 1.753,00 |
| 12.12.2024 | 218,50 | 222,15 | 218,50 | 222,15 | 0,86% | 1.181,00 |
| 11.12.2024 | 220,30 | 221,40 | 218,85 | 220,25 | -0,88% | 629,00 |
| 10.12.2024 | 217,50 | 222,40 | 216,75 | 222,20 | -0,63% | 1.175,00 |
| 09.12.2024 | 225,25 | 225,60 | 222,90 | 223,60 | -0,78% | 747,00 |
| 06.12.2024 | 221,90 | 225,35 | 221,60 | 225,35 | 1,49% | 611,00 |
| 05.12.2024 | 221,50 | 223,55 | 220,70 | 222,05 | -0,02% | 1.864,00 |
| 04.12.2024 | 216,00 | 222,10 | 216,00 | 222,10 | 2,61% | 1.958,00 |
| 03.12.2024 | 216,80 | 216,80 | 215,55 | 216,45 | -0,21% | 465,00 |
| 02.12.2024 | 216,30 | 217,60 | 215,60 | 216,90 | 0,49% | 710,00 |
| 29.11.2024 | 214,70 | 217,80 | 214,70 | 215,85 | 0,40% | 822,00 |
| 28.11.2024 | 215,15 | 215,95 | 213,60 | 215,00 | 1,01% | 2.506,00 |
| 27.11.2024 | 218,10 | 218,20 | 212,85 | 212,85 | -1,71% | 1.131,00 |
| 26.11.2024 | 215,75 | 216,55 | 214,55 | 216,55 | 0,86% | 1.911,00 |
| 25.11.2024 | 213,70 | 214,70 | 213,10 | 214,70 | 0,35% | 1.075,00 |
| 22.11.2024 | 212,35 | 215,40 | 212,10 | 213,95 | 0,92% | 2.041,00 |
| 21.11.2024 | 203,60 | 212,00 | 203,60 | 212,00 | 4,79% | 1.212,00 |
| 20.11.2024 | 199,16 | 202,55 | 199,14 | 202,30 | 2,38% | 1.920,00 |
| 19.11.2024 | 196,84 | 197,60 | 194,84 | 197,60 | 0,37% | 1.964,00 |
| 18.11.2024 | 194,52 | 196,88 | 193,82 | 196,88 | 1,22% | 771,00 |
| 15.11.2024 | 197,28 | 197,40 | 194,50 | 194,50 | -0,58% | 2.023,00 |
| 14.11.2024 | 199,68 | 201,40 | 195,64 | 195,64 | -2,00% | 1.223,00 |
| 13.11.2024 | 197,76 | 199,64 | 197,68 | 199,64 | 0,75% | 1.265,00 |
| 12.11.2024 | 199,38 | 200,35 | 197,54 | 198,16 | -1,31% | 638,00 |
| 11.11.2024 | 199,80 | 202,10 | 199,52 | 200,80 | -0,25% | 1.229,00 |
| 08.11.2024 | 198,58 | 201,35 | 198,32 | 201,30 | 1,92% | 890,00 |
| 07.11.2024 | 198,60 | 199,16 | 196,96 | 197,50 | -0,05% | 1.898,00 |
| 06.11.2024 | 194,60 | 199,10 | 194,60 | 197,60 | 4,31% | 1.757,00 |
| 05.11.2024 | 189,80 | 189,80 | 189,32 | 189,44 | -0,26% | 320,00 |
| 04.11.2024 | 191,04 | 191,16 | 189,18 | 189,94 | -0,30% | 336,00 |
| 01.11.2024 | 190,00 | 190,76 | 190,00 | 190,52 | 0,32% | 1.025,00 |
| 31.10.2024 | 188,52 | 190,00 | 187,48 | 189,92 | 0,67% | 1.287,00 |
| 30.10.2024 | 194,50 | 194,58 | 188,24 | 188,66 | -2,94% | 5.913,00 |
| 29.10.2024 | 196,86 | 196,94 | 194,38 | 194,38 | -1,48% | 2.488,00 |
| 28.10.2024 | 199,24 | 199,66 | 196,92 | 197,30 | -0,58% | 2.609,00 |
| 25.10.2024 | 202,15 | 202,20 | 198,46 | 198,46 | -1,73% | 2.134,00 |
| 24.10.2024 | 209,00 | 209,40 | 200,50 | 201,95 | -6,00% | 3.365,00 |
| 23.10.2024 | 214,75 | 216,10 | 214,70 | 214,85 | -0,09% | 648,00 |
| 22.10.2024 | 214,80 | 215,05 | 213,10 | 215,05 | 0,42% | 1.005,00 |
| 21.10.2024 | 213,70 | 214,20 | 213,25 | 214,15 | 0,09% | 1.821,00 |
| 18.10.2024 | 214,60 | 215,00 | 213,05 | 213,95 | -0,42% | 1.571,00 |
| 17.10.2024 | 215,00 | 215,00 | 212,40 | 214,85 | 0,02% | 965,00 |
| 16.10.2024 | 213,95 | 214,80 | 212,85 | 214,80 | 0,23% | 856,00 |
| 15.10.2024 | 216,35 | 217,45 | 214,30 | 214,30 | -0,95% | 1.013,00 |
| 14.10.2024 | 213,15 | 216,55 | 213,15 | 216,35 | 2,15% | 2.029,00 |
| 11.10.2024 | 213,25 | 213,30 | 210,75 | 211,80 | -0,68% | 1.963,00 |
| 10.10.2024 | 214,25 | 214,25 | 213,25 | 213,25 | -0,72% | 1.902,00 |
| 09.10.2024 | 207,90 | 214,80 | 207,35 | 214,80 | 2,85% | 2.512,00 |
| 08.10.2024 | 207,05 | 208,85 | 206,30 | 208,85 | 0,92% | 4.520,00 |
| 07.10.2024 | 206,15 | 206,95 | 205,00 | 206,95 | 1,25% | 1.771,00 |
| 04.10.2024 | 201,80 | 204,60 | 201,30 | 204,40 | 1,59% | 1.262,00 |
| 03.10.2024 | 198,88 | 201,50 | 198,34 | 201,20 | 1,55% | 248,00 |
| 02.10.2024 | 198,06 | 198,68 | 196,34 | 198,12 | 0,47% | 1.495,00 |
| 01.10.2024 | 198,50 | 199,36 | 197,04 | 197,20 | -0,15% | 2.135,00 |
| 30.09.2024 | 197,74 | 197,86 | 196,60 | 197,50 | -0,83% | 1.837,00 |
| 27.09.2024 | 200,45 | 200,80 | 199,10 | 199,16 | -0,42% | 2.738,00 |
| 26.09.2024 | 198,72 | 200,15 | 198,72 | 200,00 | 0,74% | 2.129,00 |
| 25.09.2024 | 196,98 | 198,60 | 196,54 | 198,54 | 0,76% | 1.318,00 |
| 24.09.2024 | 198,06 | 198,42 | 196,62 | 197,04 | -0,54% | 1.283,00 |
| 23.09.2024 | 195,04 | 198,10 | 194,80 | 198,10 | 2,11% | 1.484,00 |
| 20.09.2024 | 191,72 | 194,00 | 191,14 | 194,00 | 2,65% | 380,00 |
| 19.09.2024 | 193,78 | 195,36 | 189,00 | 189,00 | -2,17% | 1.001,00 |
| 18.09.2024 | 192,32 | 193,34 | 192,12 | 193,20 | 0,44% | 2.341,00 |
| 17.09.2024 | 195,02 | 196,26 | 191,92 | 192,36 | -1,51% | 2.376,00 |
| 16.09.2024 | 193,46 | 195,54 | 192,40 | 195,30 | 0,66% | 2.228,00 |
| 13.09.2024 | 190,86 | 194,86 | 190,64 | 194,02 | 1,86% | 1.486,00 |
| 12.09.2024 | 190,64 | 190,84 | 189,74 | 190,48 | 0,25% | 3.078,00 |
| 11.09.2024 | 185,22 | 190,00 | 184,82 | 190,00 | 2,98% | 4.500,00 |
| 10.09.2024 | 184,00 | 185,92 | 184,00 | 184,50 | 0,21% | 689,00 |
| 09.09.2024 | 181,28 | 185,50 | 181,28 | 184,12 | 2,29% | 1.961,00 |
| 06.09.2024 | 182,16 | 183,66 | 180,00 | 180,00 | -1,43% | 1.672,00 |
| 05.09.2024 | 184,38 | 185,04 | 181,48 | 182,62 | -0,44% | 1.051,00 |
| 04.09.2024 | 181,86 | 183,68 | 180,88 | 183,42 | 0,04% | 1.361,00 |
| 03.09.2024 | 182,04 | 185,00 | 182,04 | 183,34 | 1,00% | 1.583,00 |
| 02.09.2024 | 182,02 | 182,36 | 181,52 | 181,52 | -0,26% | 1.917,00 |
| 30.08.2024 | 179,48 | 182,00 | 179,02 | 182,00 | 0,90% | 2.174,00 |
| 29.08.2024 | 177,88 | 180,38 | 177,88 | 180,38 | 0,65% | 3.120,00 |
| 28.08.2024 | 178,24 | 179,50 | 177,88 | 179,22 | 0,86% | 2.877,00 |
| 27.08.2024 | 177,06 | 178,00 | 177,00 | 177,70 | 0,47% | 1.218,00 |
| 26.08.2024 | 175,14 | 176,86 | 174,88 | 176,86 | 1,02% | 2.569,00 |
| 23.08.2024 | 176,14 | 177,06 | 175,08 | 175,08 | -1,04% | 1.471,00 |
| 22.08.2024 | 176,96 | 177,70 | 176,52 | 176,92 | 0,49% | 4.003,00 |
| 21.08.2024 | 176,24 | 176,70 | 175,20 | 176,06 | 0,03% | 1.856,00 |
| 20.08.2024 | 175,96 | 176,00 | 175,00 | 176,00 | 0,06% | 1.034,00 |
| 19.08.2024 | 175,70 | 175,90 | 175,04 | 175,90 | -0,28% | 258,00 |
| 16.08.2024 | 177,02 | 177,08 | 175,96 | 176,40 | -0,06% | 615,00 |
| 15.08.2024 | 174,54 | 176,86 | 174,54 | 176,50 | 1,16% | 883,00 |
| 14.08.2024 | 173,62 | 174,86 | 173,12 | 174,48 | 0,37% | 554,00 |
| 13.08.2024 | 173,64 | 173,94 | 173,16 | 173,84 | 0,37% | 958,00 |
| 12.08.2024 | 175,38 | 175,48 | 173,20 | 173,20 | -1,36% | 801,00 |
| 09.08.2024 | 174,84 | 175,58 | 174,04 | 175,58 | -0,35% | 2.340,00 |
| 08.08.2024 | 170,10 | 176,20 | 169,94 | 176,20 | 1,85% | 2.169,00 |
| 07.08.2024 | 171,54 | 173,30 | 171,24 | 173,00 | 0,91% | 1.427,00 |
| 06.08.2024 | 169,16 | 171,44 | 166,54 | 171,44 | 2,12% | 3.838,00 |
| 05.08.2024 | 161,24 | 169,06 | 161,24 | 167,88 | -2,40% | 5.194,00 |