203,325€
-1,30%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 238,60 | 241,60 | 231,85 | 235,00 | -1,01% | 2.969,00 |
| 11.06.2026 | 235,65 | 238,55 | 233,75 | 237,40 | -0,96% | 4.337,00 |
| 10.06.2026 | 237,20 | 242,30 | 233,65 | 239,70 | -0,42% | 4.640,00 |
| 09.06.2026 | 243,30 | 244,25 | 236,45 | 240,70 | -1,15% | 3.485,00 |
| 08.06.2026 | 243,45 | 251,20 | 243,05 | 243,50 | -0,86% | 2.613,00 |
| 05.06.2026 | 256,55 | 258,65 | 244,80 | 245,60 | -6,85% | 3.423,00 |
| 04.06.2026 | 254,70 | 263,65 | 254,70 | 263,65 | -1,22% | 860,00 |
| 03.06.2026 | 278,75 | 279,90 | 261,00 | 266,90 | -6,35% | 4.320,00 |
| 02.06.2026 | 267,55 | 285,00 | 263,25 | 285,00 | 3,47% | 5.398,00 |
| 01.06.2026 | 267,55 | 292,70 | 266,10 | 275,45 | 7,74% | 16.014,00 |
| 29.05.2026 | 237,10 | 257,35 | 235,75 | 255,65 | 12,72% | 8.743,00 |
| 28.05.2026 | 220,25 | 229,70 | 219,35 | 226,80 | 2,62% | 7.843,00 |
| 27.05.2026 | 215,25 | 221,00 | 211,65 | 221,00 | 2,05% | 6.743,00 |
| 26.05.2026 | 221,75 | 222,25 | 212,35 | 216,55 | -2,81% | 3.769,00 |
| 25.05.2026 | 223,50 | 224,20 | 222,50 | 222,80 | 1,87% | 1.722,00 |
| 22.05.2026 | 225,30 | 227,85 | 218,70 | 218,70 | 1,06% | 5.167,00 |
| 21.05.2026 | 192,84 | 216,45 | 191,96 | 216,40 | 13,04% | 2.908,00 |
| 20.05.2026 | 191,48 | 191,88 | 190,12 | 191,44 | -0,55% | 866,00 |
| 19.05.2026 | 190,62 | 195,16 | 190,56 | 192,50 | 0,47% | 793,00 |
| 18.05.2026 | 187,96 | 191,60 | 187,96 | 191,60 | 1,50% | 227,00 |
| 15.05.2026 | 187,34 | 188,82 | 187,24 | 188,76 | 0,10% | 726,00 |
| 14.05.2026 | 183,10 | 188,58 | 183,10 | 188,58 | 3,33% | 305,00 |
| 13.05.2026 | 187,04 | 187,76 | 181,42 | 182,50 | -3,11% | 2.904,00 |
| 12.05.2026 | 190,02 | 191,26 | 188,36 | 188,36 | -0,54% | 419,00 |
| 11.05.2026 | 194,96 | 195,04 | 189,38 | 189,38 | -2,69% | 1.779,00 |
| 08.05.2026 | 195,30 | 196,12 | 194,62 | 194,62 | -0,57% | 350,00 |
| 07.05.2026 | 192,84 | 196,18 | 192,76 | 195,74 | 1,48% | 1.021,00 |
| 06.05.2026 | 194,98 | 195,22 | 192,00 | 192,88 | -0,90% | 1.000,00 |
| 05.05.2026 | 196,56 | 197,76 | 194,64 | 194,64 | -0,69% | 679,00 |
| 04.05.2026 | 197,48 | 198,68 | 196,00 | 196,00 | 1,17% | 525,00 |
| 30.04.2026 | 193,70 | 194,20 | 193,14 | 193,74 | -0,66% | 622,00 |
| 29.04.2026 | 199,04 | 199,22 | 195,02 | 195,02 | -2,00% | 463,00 |
| 28.04.2026 | 195,48 | 199,00 | 195,30 | 199,00 | 2,68% | 483,00 |
| 27.04.2026 | 197,92 | 197,92 | 193,80 | 193,80 | 0,33% | 996,00 |
| 24.04.2026 | 198,08 | 199,10 | 192,20 | 193,16 | -2,16% | 1.448,00 |
| 23.04.2026 | 199,84 | 201,00 | 190,34 | 197,42 | -7,55% | 1.638,00 |
| 22.04.2026 | 219,80 | 219,80 | 213,55 | 213,55 | -1,50% | 394,00 |
| 21.04.2026 | 216,40 | 216,85 | 216,20 | 216,80 | -1,21% | 110,00 |
| 20.04.2026 | 214,10 | 219,45 | 213,75 | 219,45 | 2,59% | 245,00 |
| 17.04.2026 | 213,65 | 215,50 | 213,65 | 213,90 | 1,13% | 793,00 |
| 16.04.2026 | 209,10 | 211,50 | 209,10 | 211,50 | 2,05% | 991,00 |
| 15.04.2026 | 204,05 | 207,25 | 203,35 | 207,25 | 1,84% | 9.616,00 |
| 14.04.2026 | 201,50 | 203,55 | 201,35 | 203,50 | 0,97% | 561,00 |
| 13.04.2026 | 197,02 | 201,75 | 197,02 | 201,55 | 0,62% | 886,00 |
| 10.04.2026 | 203,35 | 203,75 | 199,52 | 200,30 | -0,79% | 2.860,00 |