188,760€
0,10%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 207,20 | 207,40 | 201,90 | 201,90 | -2,44% | 372,00 |
| 08.04.2026 | 214,20 | 215,10 | 206,95 | 206,95 | -1,85% | 870,00 |
| 07.04.2026 | 213,45 | 213,45 | 209,20 | 210,85 | 1,27% | 736,00 |
| 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 |