23,800€
2,15%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 23,50 | 24,10 | 23,50 | 23,90 | 2,58% | - |
| 27.02.2026 | 22,60 | 24,10 | 22,60 | 23,30 | 3,10% | 22,00 |
| 26.02.2026 | 22,20 | 22,70 | 22,20 | 22,60 | 1,35% | - |
| 25.02.2026 | 22,60 | 22,60 | 21,50 | 22,30 | -0,89% | - |
| 24.02.2026 | 24,40 | 24,40 | 22,40 | 22,50 | -7,02% | - |
| 23.02.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,41% | - |
| 20.02.2026 | 22,60 | 24,30 | 22,60 | 24,30 | 5,19% | - |
| 19.02.2026 | 22,70 | 23,10 | 22,70 | 23,10 | 2,21% | - |
| 18.02.2026 | 22,30 | 22,70 | 22,10 | 22,60 | 3,67% | 508,00 |
| 17.02.2026 | 22,30 | 22,30 | 21,10 | 21,80 | -2,24% | 1.370,00 |
| 16.02.2026 | 22,50 | 22,50 | 22,30 | 22,30 | -5,51% | - |
| 13.02.2026 | 22,90 | 23,60 | 22,70 | 23,60 | 3,06% | - |
| 12.02.2026 | 22,90 | 23,30 | 22,70 | 22,90 | -8,40% | - |
| 11.02.2026 | 24,80 | 25,00 | 24,80 | 25,00 | -0,40% | - |
| 10.02.2026 | 23,80 | 25,30 | 23,50 | 25,10 | 6,81% | 154,00 |
| 09.02.2026 | 22,40 | 24,30 | 22,40 | 23,50 | 11,37% | 700,00 |
| 06.02.2026 | 20,05 | 21,30 | 20,05 | 21,10 | 5,50% | - |
| 05.02.2026 | 20,80 | 20,80 | 19,70 | 20,00 | -3,38% | - |
| 04.02.2026 | 19,45 | 20,80 | 19,45 | 20,70 | 3,24% | 125,00 |
| 03.02.2026 | 19,55 | 20,10 | 19,55 | 20,05 | 2,30% | - |
| 02.02.2026 | 19,65 | 19,65 | 19,15 | 19,60 | 0,00% | 300,00 |
| 30.01.2026 | 19,35 | 19,60 | 19,25 | 19,60 | 1,29% | - |
| 29.01.2026 | 19,65 | 19,65 | 19,35 | 19,35 | 1,31% | - |
| 28.01.2026 | 19,65 | 19,65 | 18,95 | 19,10 | -0,52% | - |
| 27.01.2026 | 19,75 | 19,75 | 19,15 | 19,20 | -3,03% | - |
| 26.01.2026 | 18,75 | 19,95 | 18,75 | 19,80 | 6,74% | 1,00 |
| 23.01.2026 | 19,35 | 19,45 | 18,50 | 18,55 | -2,62% | - |
| 22.01.2026 | 20,60 | 20,60 | 18,95 | 19,05 | -4,27% | - |
| 21.01.2026 | 19,15 | 20,20 | 19,15 | 19,90 | 4,74% | 300,00 |
| 20.01.2026 | 19,25 | 19,65 | 19,00 | 19,00 | -1,30% | 100,00 |
| 19.01.2026 | 18,65 | 19,40 | 18,65 | 19,25 | 3,77% | 1.000,00 |
| 16.01.2026 | 19,15 | 19,15 | 18,45 | 18,55 | -2,37% | 319,00 |
| 15.01.2026 | 18,35 | 19,10 | 18,35 | 19,00 | 4,68% | - |
| 14.01.2026 | 18,85 | 18,85 | 18,00 | 18,15 | -3,71% | 654,00 |
| 13.01.2026 | 18,65 | 18,90 | 18,35 | 18,85 | 2,72% | - |
| 12.01.2026 | 18,05 | 18,70 | 18,00 | 18,35 | 3,67% | - |
| 09.01.2026 | 17,35 | 17,70 | 17,35 | 17,70 | 3,51% | - |
| 08.01.2026 | 16,95 | 17,15 | 16,95 | 17,10 | 2,09% | - |
| 07.01.2026 | 16,50 | 17,15 | 16,50 | 16,75 | 1,52% | - |
| 06.01.2026 | 16,45 | 17,05 | 16,45 | 16,50 | 1,23% | - |
| 05.01.2026 | 15,15 | 16,35 | 15,15 | 16,30 | 9,03% | - |
| 02.01.2026 | 15,00 | 15,00 | 14,95 | 14,95 | -0,33% | - |
| 30.12.2025 | 15,10 | 15,15 | 14,95 | 15,00 | -0,66% | - |
| 29.12.2025 | 15,20 | 15,25 | 15,00 | 15,10 | -1,95% | - |
| 23.12.2025 | 15,20 | 15,50 | 15,20 | 15,40 | 0,98% | - |
| 22.12.2025 | 15,15 | 15,35 | 15,15 | 15,25 | -0,65% | - |
| 19.12.2025 | 15,15 | 15,40 | 13,55 | 15,35 | 0,33% | - |
| 18.12.2025 | 15,30 | 15,45 | 14,95 | 15,30 | 0,00% | - |
| 17.12.2025 | 15,85 | 15,85 | 15,15 | 15,30 | -3,77% | - |
| 16.12.2025 | 16,05 | 16,05 | 15,70 | 15,90 | -1,85% | - |
| 15.12.2025 | 15,75 | 16,25 | 15,75 | 16,20 | 3,18% | - |
| 12.12.2025 | 16,10 | 16,15 | 15,55 | 15,70 | -3,68% | - |
| 11.12.2025 | 16,60 | 16,60 | 15,85 | 16,30 | -1,51% | - |
| 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 |