212,175€
1,91%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 213,00 | 213,73 | 212,10 | 212,20 | 1,92% | 441,00 |
| 02.04.2026 | 208,70 | 209,50 | 208,20 | 208,20 | -0,93% | 584,00 |
| 01.04.2026 | 210,20 | 211,20 | 208,85 | 210,15 | 0,60% | 673,00 |
| 31.03.2026 | 207,75 | 209,45 | 207,50 | 208,90 | 0,19% | 1.093,00 |
| 30.03.2026 | 204,70 | 208,50 | 204,70 | 208,50 | 1,34% | 626,00 |
| 27.03.2026 | 210,45 | 210,45 | 204,65 | 205,75 | -1,98% | 336,00 |
| 26.03.2026 | 208,20 | 212,25 | 207,10 | 209,90 | 0,53% | 522,00 |
| 25.03.2026 | 208,70 | 210,10 | 208,00 | 208,80 | 0,77% | 558,00 |
| 24.03.2026 | 213,85 | 213,85 | 205,90 | 207,20 | -3,45% | 607,00 |
| 23.03.2026 | 207,25 | 216,10 | 206,65 | 214,60 | 2,36% | 1.402,00 |
| 20.03.2026 | 216,45 | 216,45 | 209,65 | 209,65 | -3,03% | 860,00 |
| 19.03.2026 | 218,60 | 219,40 | 215,95 | 216,20 | -1,12% | 2.540,00 |
| 18.03.2026 | 222,40 | 222,90 | 218,65 | 218,65 | -0,39% | 1.042,00 |
| 17.03.2026 | 216,00 | 219,50 | 215,65 | 219,50 | 1,22% | 958,00 |
| 16.03.2026 | 216,65 | 218,30 | 214,85 | 216,85 | 0,49% | 1.412,00 |
| 13.03.2026 | 215,50 | 216,35 | 214,70 | 215,80 | 0,44% | 617,00 |
| 12.03.2026 | 213,85 | 215,50 | 213,80 | 214,85 | 0,14% | 130,00 |
| 11.03.2026 | 215,90 | 216,75 | 214,55 | 214,55 | -0,79% | 129,00 |
| 10.03.2026 | 217,55 | 218,20 | 213,05 | 216,25 | -0,44% | 708,00 |
| 09.03.2026 | 221,00 | 221,60 | 217,20 | 217,20 | -0,71% | 1.724,00 |
| 06.03.2026 | 222,15 | 222,15 | 218,15 | 218,75 | -1,71% | 1.045,00 |
| 05.03.2026 | 214,90 | 224,00 | 213,95 | 222,55 | 4,43% | 1.716,00 |
| 04.03.2026 | 210,25 | 214,15 | 210,25 | 213,10 | 0,95% | 513,00 |
| 03.03.2026 | 202,95 | 211,10 | 201,40 | 211,10 | 3,68% | 1.134,00 |
| 02.03.2026 | 200,40 | 205,25 | 200,00 | 203,60 | 0,74% | 1.856,00 |
| 27.02.2026 | 204,70 | 205,90 | 198,86 | 202,10 | -1,92% | 1.603,00 |
| 26.02.2026 | 202,35 | 208,95 | 201,85 | 206,05 | 2,11% | 1.943,00 |
| 25.02.2026 | 196,36 | 202,60 | 195,90 | 201,80 | 4,02% | 2.201,00 |
| 24.02.2026 | 191,64 | 199,72 | 188,00 | 194,00 | 2,55% | 5.279,00 |
| 23.02.2026 | 216,00 | 217,00 | 188,82 | 189,18 | -13,52% | 1.331,00 |
| 20.02.2026 | 218,55 | 218,95 | 216,75 | 218,75 | 0,28% | 1.670,00 |
| 19.02.2026 | 221,55 | 221,85 | 217,30 | 218,15 | -0,84% | 873,00 |
| 18.02.2026 | 218,10 | 221,15 | 217,85 | 220,00 | 0,73% | 1.280,00 |
| 17.02.2026 | 219,20 | 219,75 | 217,70 | 218,40 | -1,47% | 1.032,00 |
| 16.02.2026 | 221,85 | 222,75 | 221,65 | 221,65 | 0,05% | 1.375,00 |
| 13.02.2026 | 218,50 | 221,55 | 217,95 | 221,55 | 1,00% | 1.103,00 |
| 12.02.2026 | 231,10 | 231,35 | 217,00 | 219,35 | -4,65% | 614,00 |
| 11.02.2026 | 245,00 | 245,15 | 230,05 | 230,05 | -6,90% | 1.198,00 |
| 10.02.2026 | 247,95 | 248,10 | 246,75 | 247,10 | -0,82% | 99,00 |
| 09.02.2026 | 252,00 | 252,10 | 247,50 | 249,15 | -1,50% | 427,00 |
| 06.02.2026 | 245,90 | 252,95 | 245,85 | 252,95 | 2,95% | 649,00 |
| 05.02.2026 | 244,60 | 245,70 | 243,80 | 245,70 | 0,29% | 1.005,00 |
| 04.02.2026 | 249,55 | 249,90 | 236,25 | 245,00 | -1,78% | 2.290,00 |
| 03.02.2026 | 266,00 | 266,90 | 240,85 | 249,45 | -6,90% | 2.828,00 |
| 02.02.2026 | 256,00 | 267,95 | 255,55 | 267,95 | 4,18% | 644,00 |
| 30.01.2026 | 257,65 | 258,25 | 253,45 | 257,20 | -0,69% | 1.591,00 |
| 29.01.2026 | 265,20 | 270,00 | 259,00 | 259,00 | 5,56% | 4.874,00 |
| 28.01.2026 | 245,15 | 246,25 | 245,15 | 245,35 | 0,95% | 545,00 |
| 27.01.2026 | 250,15 | 250,15 | 243,05 | 243,05 | -2,47% | 328,00 |
| 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 |