16,600€
0,30%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 16,65 | 16,65 | 16,35 | 16,55 | -0,60% | - |
| 09.12.2025 | 16,60 | 16,85 | 16,60 | 16,65 | -0,89% | - |
| 08.12.2025 | 16,75 | 16,90 | 16,65 | 16,80 | 0,00% | - |
| 05.12.2025 | 16,15 | 16,95 | 16,15 | 16,80 | 2,44% | - |
| 04.12.2025 | 16,00 | 16,45 | 16,00 | 16,40 | 4,46% | - |
| 03.12.2025 | 16,05 | 16,05 | 15,70 | 15,70 | -2,18% | - |
| 02.12.2025 | 15,20 | 16,05 | 15,20 | 16,05 | 5,59% | - |
| 01.12.2025 | 15,40 | 15,40 | 14,90 | 15,20 | -0,65% | - |
| 28.11.2025 | 15,30 | 15,45 | 15,15 | 15,30 | 0,33% | - |
| 27.11.2025 | 15,35 | 15,50 | 15,25 | 15,25 | -1,61% | - |
| 26.11.2025 | 14,85 | 15,50 | 14,85 | 15,50 | 5,08% | - |
| 25.11.2025 | 14,80 | 14,95 | 14,55 | 14,75 | -1,34% | - |
| 24.11.2025 | 15,10 | 15,10 | 14,90 | 14,95 | 1,01% | 350,00 |
| 21.11.2025 | 14,85 | 15,45 | 14,45 | 14,80 | -5,43% | - |
| 20.11.2025 | 15,20 | 15,80 | 15,20 | 15,65 | 2,62% | 50,00 |
| 19.11.2025 | 15,25 | 15,50 | 14,65 | 15,25 | 0,00% | 32,00 |
| 18.11.2025 | 16,30 | 16,30 | 15,25 | 15,25 | -7,01% | - |
| 17.11.2025 | 16,55 | 16,65 | 16,35 | 16,40 | 1,23% | - |
| 14.11.2025 | 16,00 | 16,35 | 15,70 | 16,20 | -0,31% | 60,00 |
| 13.11.2025 | 16,30 | 16,45 | 16,20 | 16,25 | -0,61% | - |
| 12.11.2025 | 16,10 | 16,40 | 16,05 | 16,35 | 0,93% | - |
| 11.11.2025 | 16,85 | 16,85 | 16,05 | 16,20 | -2,99% | 66,00 |
| 10.11.2025 | 17,05 | 17,05 | 16,65 | 16,70 | -2,34% | 60,00 |
| 07.11.2025 | 17,80 | 17,80 | 16,75 | 17,10 | -3,39% | 54,00 |
| 06.11.2025 | 17,60 | 18,15 | 17,45 | 17,70 | -1,67% | 1,00 |
| 05.11.2025 | 17,85 | 18,15 | 17,65 | 18,00 | 0,28% | 28,00 |
| 04.11.2025 | 17,95 | 18,05 | 17,35 | 17,95 | 0,28% | - |
| 03.11.2025 | 17,85 | 17,90 | 17,85 | 17,90 | 0,28% | - |
| 31.10.2025 | 17,70 | 18,05 | 17,70 | 17,85 | 1,42% | - |
| 30.10.2025 | 17,15 | 17,95 | 17,05 | 17,60 | 3,83% | - |
| 29.10.2025 | 17,45 | 17,75 | 16,70 | 16,95 | -3,97% | - |
| 28.10.2025 | 17,85 | 17,85 | 17,35 | 17,65 | -0,84% | 965,00 |
| 27.10.2025 | 17,25 | 18,05 | 17,25 | 17,80 | 1,71% | 195,00 |
| 24.10.2025 | 17,75 | 17,75 | 17,25 | 17,50 | -2,23% | 89,00 |
| 23.10.2025 | 16,95 | 18,05 | 16,95 | 17,90 | 5,29% | 168,00 |
| 22.10.2025 | 16,20 | 17,40 | 16,20 | 17,00 | 6,58% | 29,00 |
| 21.10.2025 | 16,50 | 16,50 | 15,95 | 15,95 | -4,49% | - |
| 20.10.2025 | 15,70 | 16,90 | 15,70 | 16,70 | 5,36% | - |
| 17.10.2025 | 15,80 | 15,90 | 15,50 | 15,85 | -1,55% | - |
| 16.10.2025 | 16,75 | 16,75 | 15,95 | 16,10 | -4,17% | - |
| 15.10.2025 | 15,65 | 17,05 | 15,65 | 16,80 | 7,35% | 70,00 |
| 14.10.2025 | 15,20 | 16,00 | 15,20 | 15,65 | -1,88% | 116,00 |
| 10.10.2025 | 16,70 | 16,70 | 15,85 | 15,95 | -4,49% | 350,00 |
| 09.10.2025 | 17,85 | 17,85 | 16,55 | 16,70 | -4,84% | - |
| 08.10.2025 | 16,65 | 17,65 | 16,65 | 17,55 | 5,72% | 500,00 |
| 07.10.2025 | 16,30 | 16,75 | 16,30 | 16,60 | 1,22% | 23,00 |
| 06.10.2025 | 14,85 | 16,45 | 14,85 | 16,40 | 11,95% | 782,00 |
| 03.10.2025 | 14,85 | 14,85 | 14,65 | 14,65 | 0,00% | - |
| 02.10.2025 | 14,90 | 14,90 | 14,65 | 14,65 | -1,35% | 500,00 |
| 01.10.2025 | 15,95 | 15,95 | 14,85 | 14,85 | -6,31% | - |
| 30.09.2025 | 15,25 | 15,95 | 15,25 | 15,85 | 5,32% | - |
| 29.09.2025 | 15,20 | 15,20 | 15,00 | 15,05 | -84,76% | - |
| 26.09.2025 | 100,25 | 100,50 | 98,50 | 98,75 | -0,75% | - |
| 25.09.2025 | 103,00 | 103,00 | 99,00 | 99,50 | -1,00% | - |
| 24.09.2025 | 92,75 | 100,50 | 92,75 | 100,50 | 8,06% | - |
| 23.09.2025 | 93,25 | 93,25 | 93,00 | 93,00 | 0,81% | - |
| 22.09.2025 | 93,50 | 93,50 | 92,00 | 92,25 | 0,54% | 40,00 |
| 19.09.2025 | 90,00 | 92,25 | 90,00 | 91,75 | 2,51% | - |
| 18.09.2025 | 90,75 | 90,75 | 88,00 | 89,50 | -1,38% | 1.100,00 |
| 17.09.2025 | 94,00 | 94,00 | 90,25 | 90,75 | -3,71% | - |
| 16.09.2025 | 93,25 | 95,75 | 93,25 | 94,25 | 1,07% | - |
| 15.09.2025 | 93,00 | 93,25 | 93,00 | 93,25 | 0,27% | - |
| 12.09.2025 | 93,00 | 94,25 | 92,25 | 93,00 | 0,00% | - |
| 11.09.2025 | 91,25 | 93,50 | 91,25 | 93,00 | 0,81% | - |
| 10.09.2025 | 93,00 | 93,00 | 91,00 | 92,25 | 0,82% | 4,00 |
| 09.09.2025 | 91,00 | 92,75 | 91,00 | 91,50 | 0,83% | - |
| 08.09.2025 | 86,75 | 91,25 | 86,75 | 90,75 | 4,01% | - |
| 05.09.2025 | 88,25 | 88,75 | 86,50 | 87,25 | -1,69% | - |
| 04.09.2025 | 84,00 | 88,75 | 84,00 | 88,75 | 5,03% | 4,00 |
| 03.09.2025 | 86,25 | 86,25 | 83,75 | 84,50 | -1,74% | 4,00 |
| 02.09.2025 | 88,25 | 88,75 | 85,50 | 86,00 | -2,82% | 40,00 |
| 01.09.2025 | 87,75 | 89,00 | 87,75 | 88,50 | 0,28% | - |
| 29.08.2025 | 90,00 | 90,25 | 87,75 | 88,25 | -1,94% | 60,00 |
| 28.08.2025 | 89,75 | 91,25 | 89,00 | 90,00 | 0,56% | - |
| 27.08.2025 | 91,25 | 91,25 | 87,75 | 89,50 | -2,72% | 3,00 |
| 26.08.2025 | 91,25 | 92,00 | 90,25 | 92,00 | 1,38% | 50,00 |
| 25.08.2025 | 92,25 | 92,25 | 90,25 | 90,75 | -2,42% | - |
| 22.08.2025 | 90,75 | 93,25 | 90,75 | 93,00 | 2,20% | - |
| 21.08.2025 | 91,25 | 91,75 | 89,75 | 91,00 | 0,00% | 265,00 |
| 20.08.2025 | 96,75 | 96,75 | 90,25 | 91,00 | -5,45% | 134,00 |
| 19.08.2025 | 99,25 | 99,25 | 95,25 | 96,25 | -3,27% | 25,00 |
| 18.08.2025 | 97,25 | 100,50 | 97,25 | 99,50 | 2,31% | - |
| 15.08.2025 | 97,75 | 97,75 | 96,75 | 97,25 | -0,77% | - |
| 14.08.2025 | 98,75 | 99,00 | 97,00 | 98,00 | -0,25% | - |
| 13.08.2025 | 102,50 | 102,50 | 97,50 | 98,25 | -3,68% | 200,00 |
| 12.08.2025 | 98,50 | 102,00 | 98,50 | 102,00 | 3,82% | - |
| 11.08.2025 | 99,00 | 99,00 | 97,25 | 98,25 | 0,00% | - |
| 08.08.2025 | 98,75 | 100,00 | 96,50 | 98,25 | 0,51% | 200,00 |
| 07.08.2025 | 99,75 | 99,75 | 96,25 | 97,75 | -1,76% | 564,00 |
| 06.08.2025 | 101,50 | 104,50 | 98,50 | 99,50 | -1,24% | - |
| 05.08.2025 | 100,25 | 104,50 | 100,25 | 100,75 | -0,25% | 56,00 |
| 04.08.2025 | 97,00 | 101,00 | 97,00 | 101,00 | 4,66% | 86,00 |
| 01.08.2025 | 98,00 | 100,50 | 96,50 | 96,50 | -1,53% | 15,00 |
| 31.07.2025 | 96,75 | 100,00 | 96,75 | 98,00 | 1,29% | 7,00 |
| 30.07.2025 | 91,25 | 98,00 | 91,25 | 96,75 | 6,03% | 212,00 |
| 29.07.2025 | 90,75 | 92,50 | 90,75 | 91,25 | 0,27% | 290,00 |
| 28.07.2025 | 92,75 | 92,75 | 90,00 | 91,00 | -2,15% | - |
| 25.07.2025 | 91,25 | 94,25 | 91,25 | 93,00 | 2,20% | - |
| 24.07.2025 | 91,00 | 92,50 | 90,50 | 91,00 | -1,09% | - |
| 23.07.2025 | 90,00 | 92,00 | 89,50 | 92,00 | -0,54% | - |