230,925€
0,08%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 228,15 | 232,00 | 228,15 | 230,05 | -0,30% | 997,00 |
| 29.10.2026 | 225,05 | 230,75 | 221,90 | 230,75 | 1,97% | 787,00 |
| 28.10.2026 | 223,75 | 226,30 | 222,60 | 226,30 | 0,76% | 645,00 |
| 27.10.2026 | 226,50 | 226,90 | 224,35 | 224,60 | -0,58% | 343,00 |
| 26.10.2026 | 226,25 | 228,30 | 225,25 | 225,90 | 0,13% | 521,00 |
| 23.10.2026 | 223,15 | 225,60 | 221,50 | 225,60 | 0,98% | 2.060,00 |
| 22.10.2026 | 211,80 | 223,40 | 206,85 | 223,40 | 0,18% | 1.157,00 |
| 21.10.2026 | 214,75 | 223,00 | 213,70 | 223,00 | 4,43% | 2.981,00 |
| 20.10.2026 | 210,80 | 214,25 | 209,65 | 213,55 | 0,73% | 1.296,00 |
| 19.10.2026 | 208,05 | 212,00 | 205,40 | 212,00 | 2,49% | 879,00 |
| 16.10.2026 | 208,05 | 210,15 | 206,85 | 206,85 | -0,60% | 630,00 |
| 15.10.2026 | 202,15 | 208,10 | 201,50 | 208,10 | 1,86% | 981,00 |
| 14.10.2026 | 205,90 | 209,20 | 204,30 | 204,30 | -1,16% | 1.020,00 |
| 13.10.2026 | 203,25 | 207,25 | 203,25 | 206,70 | 1,87% | 424,00 |
| 12.10.2026 | 202,90 | 204,45 | 201,65 | 202,90 | 0,12% | 742,00 |
| 09.10.2026 | 201,05 | 202,65 | 201,05 | 202,65 | 1,36% | 402,00 |
| 08.10.2026 | 196,90 | 199,94 | 195,74 | 199,94 | 1,66% | 543,00 |
| 07.10.2026 | 197,00 | 198,42 | 196,68 | 196,68 | -0,59% | 392,00 |
| 06.10.2026 | 197,56 | 198,94 | 197,56 | 197,84 | -0,23% | 337,00 |
| 05.10.2026 | 198,60 | 199,36 | 197,44 | 198,30 | 0,50% | 751,00 |
| 02.10.2026 | 201,95 | 202,30 | 197,32 | 197,32 | -3,75% | 345,00 |
| 01.10.2026 | 194,94 | 206,35 | 193,30 | 205,00 | 5,16% | 350,00 |
| 30.09.2026 | 194,24 | 194,96 | 193,58 | 194,94 | -0,15% | 1.446,00 |
| 29.09.2026 | 193,84 | 196,34 | 193,84 | 195,24 | 0,48% | 401,00 |
| 28.09.2026 | 198,34 | 198,46 | 193,10 | 194,30 | -1,93% | 1.047,00 |
| 25.09.2026 | 199,96 | 200,20 | 198,12 | 198,12 | -1,09% | 446,00 |
| 24.09.2026 | 203,80 | 204,00 | 199,10 | 200,30 | -2,86% | 422,00 |
| 23.09.2026 | 203,00 | 206,95 | 203,00 | 206,20 | 1,88% | 1.435,00 |
| 22.09.2026 | 202,05 | 204,50 | 201,75 | 202,40 | 0,82% | 753,00 |
| 21.09.2026 | 201,70 | 202,95 | 199,38 | 200,75 | 0,32% | 278,00 |
| 18.09.2026 | 207,50 | 207,85 | 200,10 | 200,10 | -3,59% | 1.865,00 |
| 17.09.2026 | 208,45 | 211,00 | 207,50 | 207,55 | -0,46% | 1.214,00 |
| 16.09.2026 | 215,15 | 215,15 | 208,15 | 208,50 | -3,83% | 766,00 |
| 15.09.2026 | 214,10 | 216,80 | 212,45 | 216,80 | -0,02% | 200,00 |
| 14.09.2026 | 210,30 | 217,20 | 210,30 | 216,85 | 4,43% | 1.640,00 |
| 11.09.2026 | 201,80 | 207,65 | 201,65 | 207,65 | 1,54% | 504,00 |
| 10.09.2026 | 205,25 | 205,90 | 204,50 | 204,50 | 2,78% | 879,00 |
| 09.09.2026 | 199,46 | 199,76 | 198,74 | 198,96 | -0,10% | 359,00 |
| 08.09.2026 | 200,35 | 202,60 | 199,04 | 199,16 | -0,59% | 873,00 |
| 07.09.2026 | 200,15 | 201,85 | 199,56 | 200,35 | -0,22% | 1.187,00 |
| 04.09.2026 | 201,15 | 201,85 | 199,90 | 200,80 | 0,17% | 801,00 |
| 03.09.2026 | 199,02 | 204,75 | 199,02 | 200,45 | 0,39% | 1.021,00 |
| 02.09.2026 | 199,32 | 200,15 | 198,04 | 199,68 | 0,38% | 443,00 |
| 01.09.2026 | 201,80 | 201,80 | 198,68 | 198,92 | -1,48% | 1.063,00 |
| 31.08.2026 | 202,25 | 202,75 | 200,75 | 201,90 | -0,74% | 1.213,00 |
| 28.08.2026 | 205,55 | 205,90 | 203,30 | 203,40 | -1,26% | 962,00 |
| 27.08.2026 | 196,98 | 206,00 | 196,92 | 206,00 | 4,28% | 931,00 |
| 26.08.2026 | 200,10 | 200,30 | 197,54 | 197,54 | -0,72% | 579,00 |
| 25.08.2026 | 198,72 | 199,92 | 198,12 | 198,98 | -0,34% | 856,00 |
| 24.08.2026 | 201,35 | 202,65 | 198,92 | 199,66 | -1,38% | 792,00 |
| 21.08.2026 | 199,66 | 203,05 | 199,66 | 202,45 | -0,20% | 1.598,00 |
| 20.08.2026 | 203,40 | 203,40 | 201,40 | 202,85 | -0,42% | 790,00 |
| 19.08.2026 | 200,50 | 203,85 | 199,50 | 203,70 | 0,84% | 1.505,00 |
| 18.08.2026 | 196,76 | 202,00 | 196,76 | 202,00 | 2,40% | 1.756,00 |
| 17.08.2026 | 202,45 | 202,45 | 197,00 | 197,26 | -3,04% | 1.756,00 |
| 14.08.2026 | 204,80 | 205,40 | 202,75 | 203,45 | 0,02% | 1.199,00 |
| 13.08.2026 | 204,20 | 208,10 | 202,95 | 203,40 | -0,25% | 1.485,00 |
| 12.08.2026 | 206,55 | 206,55 | 201,50 | 203,90 | -1,21% | 1.218,00 |
| 11.08.2026 | 204,85 | 209,45 | 204,05 | 206,40 | 1,03% | 990,00 |
| 10.08.2026 | 204,45 | 206,70 | 203,55 | 204,30 | -0,34% | 2.061,00 |
| 07.08.2026 | 202,20 | 205,00 | 202,15 | 205,00 | 1,26% | 1.031,00 |
| 06.08.2026 | 203,60 | 204,20 | 200,00 | 202,45 | -1,60% | 2.009,00 |
| 05.08.2026 | 204,20 | 205,75 | 201,95 | 205,75 | 1,30% | 2.321,00 |
| 04.08.2026 | 197,88 | 203,10 | 194,42 | 203,10 | 2,49% | 2.174,00 |
| 03.08.2026 | 195,26 | 198,96 | 195,02 | 198,16 | 3,54% | 2.441,00 |
| 31.07.2026 | 192,60 | 192,84 | 189,38 | 191,38 | -0,67% | 2.184,00 |
| 30.07.2026 | 197,54 | 197,86 | 191,74 | 192,68 | -4,38% | 1.894,00 |
| 29.07.2026 | 199,20 | 201,55 | 198,08 | 201,50 | 1,21% | 2.252,00 |
| 28.07.2026 | 190,96 | 200,50 | 189,76 | 199,10 | 4,42% | 3.201,00 |
| 27.07.2026 | 188,28 | 192,32 | 187,84 | 190,68 | 1,05% | 3.015,00 |
| 24.07.2026 | 180,84 | 189,44 | 180,74 | 188,70 | 4,83% | 3.180,00 |
| 23.07.2026 | 180,18 | 182,36 | 175,40 | 180,00 | -0,09% | 3.892,00 |
| 22.07.2026 | 185,04 | 186,00 | 179,70 | 180,16 | -2,88% | 2.526,00 |
| 21.07.2026 | 186,84 | 187,82 | 184,00 | 185,50 | -0,81% | 3.113,00 |
| 20.07.2026 | 185,94 | 189,36 | 183,86 | 187,02 | 0,67% | 2.303,00 |
| 17.07.2026 | 186,54 | 189,16 | 184,50 | 185,78 | -2,51% | 4.868,00 |
| 16.07.2026 | 184,94 | 191,86 | 178,82 | 190,56 | 3,15% | 7.196,00 |
| 15.07.2026 | 190,98 | 194,56 | 184,70 | 184,74 | -2,72% | 9.027,00 |
| 14.07.2026 | 253,80 | 254,15 | 187,22 | 189,90 | -26,27% | 10.119,00 |
| 13.07.2026 | 252,35 | 258,30 | 252,05 | 257,55 | 1,98% | 1.305,00 |
| 10.07.2026 | 257,30 | 260,50 | 252,55 | 252,55 | -2,57% | 2.323,00 |
| 09.07.2026 | 263,85 | 264,55 | 249,00 | 259,20 | -1,87% | 2.208,00 |
| 08.07.2026 | 263,35 | 265,55 | 258,00 | 264,15 | -2,89% | 3.914,00 |
| 07.07.2026 | 262,25 | 272,70 | 262,25 | 272,00 | 4,29% | 2.353,00 |
| 06.07.2026 | 251,80 | 262,55 | 251,30 | 260,80 | 3,70% | 5.321,00 |
| 03.07.2026 | 251,80 | 252,45 | 250,00 | 251,50 | 0,04% | 1.484,00 |
| 02.07.2026 | 250,25 | 253,65 | 246,20 | 251,40 | -0,81% | 3.582,00 |
| 01.07.2026 | 246,05 | 257,05 | 244,95 | 253,45 | 3,81% | 2.096,00 |
| 30.06.2026 | 244,05 | 245,00 | 238,40 | 244,15 | 0,58% | 2.270,00 |
| 29.06.2026 | 240,30 | 242,75 | 237,15 | 242,75 | 1,87% | 1.945,00 |
| 26.06.2026 | 223,90 | 238,65 | 223,90 | 238,30 | 4,82% | 4.051,00 |
| 25.06.2026 | 229,35 | 245,05 | 227,20 | 227,35 | -1,86% | 3.809,00 |
| 24.06.2026 | 232,00 | 233,90 | 226,60 | 231,65 | 0,43% | 3.104,00 |
| 23.06.2026 | 224,95 | 233,95 | 221,95 | 230,65 | 6,22% | 4.336,00 |
| 22.06.2026 | 217,05 | 219,65 | 213,90 | 217,15 | 0,00% | 4.620,00 |
| 19.06.2026 | 217,25 | 218,45 | 215,70 | 217,15 | -0,71% | 2.897,00 |
| 18.06.2026 | 229,15 | 231,10 | 212,80 | 218,70 | -5,39% | 7.187,00 |
| 17.06.2026 | 233,90 | 234,15 | 228,00 | 231,15 | -0,82% | 5.180,00 |
| 16.06.2026 | 231,40 | 237,90 | 231,25 | 233,05 | 0,71% | 4.384,00 |
| 15.06.2026 | 238,95 | 241,30 | 228,60 | 231,40 | -1,53% | 6.056,00 |