53,500€
-1,83%
Echtzeit-Aktienkurs IHI CORP.
Bid:
Ask:
Aktienkurse zur IHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 52,25 | 53,50 | 52,25 | 53,50 | -1,83% | 69,00 |
| 21.11.2024 | 55,50 | 55,50 | 53,25 | 54,50 | -1,80% | 40,00 |
| 20.11.2024 | 53,25 | 55,50 | 53,25 | 55,50 | 4,23% | 200,00 |
| 19.11.2024 | 53,50 | 54,25 | 53,00 | 53,25 | -0,47% | - |
| 18.11.2024 | 55,00 | 55,00 | 52,75 | 53,50 | -2,73% | 50,00 |
| 15.11.2024 | 56,00 | 56,00 | 54,50 | 55,00 | -1,79% | - |
| 14.11.2024 | 56,00 | 56,00 | 54,50 | 56,00 | 0,00% | - |
| 13.11.2024 | 56,75 | 56,75 | 54,75 | 56,00 | -1,32% | - |
| 12.11.2024 | 56,00 | 57,25 | 55,50 | 56,75 | 1,34% | - |
| 11.11.2024 | 55,50 | 56,75 | 54,75 | 56,00 | 0,90% | 40,00 |
| 08.11.2024 | 57,00 | 57,00 | 54,00 | 55,50 | -2,63% | - |
| 07.11.2024 | 55,50 | 57,00 | 55,50 | 57,00 | 2,70% | - |
| 06.11.2024 | 53,50 | 58,25 | 53,00 | 55,50 | 17,09% | 143,00 |
| 05.11.2024 | 47,80 | 47,80 | 46,50 | 47,40 | -0,84% | - |
| 04.11.2024 | 48,30 | 48,30 | 47,60 | 47,80 | -1,04% | - |
| 01.11.2024 | 48,40 | 48,90 | 47,10 | 48,30 | -0,21% | - |
| 31.10.2024 | 49,85 | 49,85 | 48,10 | 48,40 | -2,22% | - |
| 30.10.2024 | 49,00 | 50,50 | 49,00 | 49,50 | 1,02% | 50,00 |
| 29.10.2024 | 46,00 | 49,20 | 46,00 | 49,00 | 6,52% | - |
| 28.10.2024 | 46,80 | 46,80 | 46,00 | 46,00 | -1,71% | 82,00 |
| 25.10.2024 | 46,80 | 47,40 | 46,60 | 46,80 | 0,00% | - |
| 24.10.2024 | 46,90 | 47,60 | 46,30 | 46,80 | 2,63% | - |
| 23.10.2024 | 46,00 | 46,10 | 45,30 | 45,60 | -3,59% | 350,00 |
| 22.10.2024 | 49,20 | 49,20 | 46,70 | 47,30 | -3,86% | 76,00 |
| 21.10.2024 | 49,40 | 49,50 | 48,50 | 49,20 | -4,47% | 44,00 |
| 18.10.2024 | 52,50 | 52,50 | 51,25 | 51,50 | -1,90% | - |
| 17.10.2024 | 52,50 | 53,00 | 52,25 | 52,50 | 0,00% | 94,00 |
| 16.10.2024 | 52,25 | 52,75 | 51,75 | 52,50 | 2,94% | 60,00 |
| 15.10.2024 | 51,25 | 53,00 | 51,00 | 51,00 | 0,99% | 12,00 |
| 14.10.2024 | 50,50 | 51,75 | 49,70 | 50,50 | 0,00% | - |
| 11.10.2024 | 49,90 | 50,75 | 48,80 | 50,50 | 3,48% | - |
| 10.10.2024 | 48,60 | 48,90 | 48,00 | 48,80 | 0,41% | 50,00 |
| 09.10.2024 | 48,00 | 48,90 | 47,70 | 48,60 | 1,25% | 25,00 |
| 08.10.2024 | 47,50 | 48,30 | 47,20 | 48,00 | 1,05% | - |
| 07.10.2024 | 48,00 | 48,20 | 46,90 | 47,50 | -1,04% | 30,00 |
| 04.10.2024 | 47,30 | 48,60 | 46,90 | 48,00 | 1,48% | - |
| 03.10.2024 | 48,60 | 48,60 | 46,90 | 47,30 | -2,67% | - |
| 02.10.2024 | 48,90 | 48,90 | 48,00 | 48,60 | -0,61% | 100,00 |
| 01.10.2024 | 47,30 | 51,00 | 47,30 | 48,90 | 3,38% | 30,00 |
| 30.09.2024 | 46,20 | 48,10 | 46,20 | 47,30 | 2,38% | 136,00 |
| 27.09.2024 | 47,30 | 48,00 | 45,90 | 46,20 | -2,33% | - |
| 26.09.2024 | 46,20 | 47,60 | 45,70 | 47,30 | 3,28% | 10,00 |
| 25.09.2024 | 46,20 | 46,20 | 45,60 | 45,80 | -0,87% | 65,00 |
| 24.09.2024 | 44,40 | 46,50 | 44,40 | 46,20 | 4,52% | - |
| 23.09.2024 | 43,90 | 44,40 | 43,80 | 44,20 | 0,91% | - |
| 20.09.2024 | 44,00 | 44,60 | 43,60 | 43,80 | 0,92% | - |
| 19.09.2024 | 42,10 | 43,50 | 42,10 | 43,40 | 3,09% | - |
| 18.09.2024 | 41,70 | 42,60 | 41,70 | 42,10 | -2,32% | - |
| 17.09.2024 | 43,50 | 43,60 | 42,60 | 43,10 | -1,37% | - |
| 16.09.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | - |
| 13.09.2024 | 42,30 | 43,80 | 42,30 | 43,60 | 3,07% | 73,00 |
| 12.09.2024 | 42,70 | 42,80 | 41,80 | 42,30 | 6,02% | 3,00 |
| 11.09.2024 | 38,90 | 40,30 | 38,60 | 39,90 | 0,25% | - |
| 10.09.2024 | 39,80 | 299,00 | 39,20 | 39,80 | 0,00% | - |
| 09.09.2024 | 39,30 | 39,90 | 39,30 | 39,80 | 3,11% | - |
| 06.09.2024 | 39,30 | 39,30 | 38,40 | 38,60 | -1,78% | - |
| 05.09.2024 | 38,90 | 39,30 | 38,90 | 39,30 | 1,03% | - |
| 04.09.2024 | 40,30 | 40,30 | 37,60 | 38,90 | -3,47% | 58,00 |
| 03.09.2024 | 40,90 | 41,20 | 39,90 | 40,30 | -2,18% | - |
| 02.09.2024 | 39,40 | 41,40 | 39,40 | 41,20 | 4,57% | 58,00 |
| 30.08.2024 | 38,60 | 39,60 | 38,60 | 39,40 | 2,07% | - |
| 29.08.2024 | 37,20 | 39,00 | 37,20 | 38,60 | 3,76% | - |
| 28.08.2024 | 37,40 | 37,40 | 37,00 | 37,20 | -0,53% | - |
| 27.08.2024 | 37,20 | 37,50 | 37,00 | 37,40 | 3,60% | - |
| 26.08.2024 | 36,50 | 36,80 | 35,20 | 36,10 | -1,10% | - |
| 22.08.2024 | 35,50 | 36,70 | 35,50 | 36,50 | 4,58% | 140,00 |
| 21.08.2024 | 34,50 | 34,90 | 34,20 | 34,90 | -1,69% | - |
| 20.08.2024 | 35,20 | 36,00 | 34,40 | 35,50 | 0,85% | - |
| 19.08.2024 | 35,20 | 35,70 | 35,00 | 35,20 | 0,00% | - |
| 16.08.2024 | 34,20 | 35,60 | 34,20 | 35,20 | 2,92% | - |
| 15.08.2024 | 34,00 | 34,40 | 33,80 | 34,20 | 3,64% | - |
| 14.08.2024 | 32,60 | 33,50 | 32,60 | 33,00 | 1,23% | - |
| 13.08.2024 | 30,90 | 32,80 | 30,90 | 32,60 | 5,50% | 20,00 |
| 12.08.2024 | 31,00 | 31,10 | 30,70 | 30,90 | -0,32% | - |
| 09.08.2024 | 31,40 | 31,40 | 30,60 | 31,00 | -1,27% | - |
| 08.08.2024 | 30,90 | 31,60 | 30,90 | 31,40 | 1,62% | - |
| 07.08.2024 | 31,80 | 31,90 | 30,70 | 30,90 | 7,67% | - |
| 06.08.2024 | 28,60 | 29,70 | 28,00 | 28,70 | 3,99% | - |
| 05.08.2024 | 26,90 | 28,70 | 26,70 | 27,60 | -6,76% | 51,00 |
| 02.08.2024 | 32,20 | 32,20 | 29,40 | 29,60 | -8,07% | - |
| 01.08.2024 | 32,50 | 32,60 | 31,80 | 32,20 | -6,40% | - |
| 31.07.2024 | 32,90 | 34,40 | 32,90 | 34,40 | 4,56% | - |
| 30.07.2024 | 32,80 | 33,00 | 32,50 | 32,90 | 0,30% | 90,00 |
| 29.07.2024 | 31,40 | 33,00 | 31,40 | 32,80 | 4,46% | - |
| 26.07.2024 | 30,30 | 31,40 | 30,30 | 31,40 | 3,63% | - |
| 25.07.2024 | 31,40 | 31,40 | 29,80 | 30,30 | -3,50% | - |
| 24.07.2024 | 32,20 | 32,50 | 31,40 | 31,40 | -2,48% | - |
| 23.07.2024 | 31,80 | 32,40 | 31,80 | 32,20 | 1,26% | - |
| 22.07.2024 | 32,60 | 32,60 | 31,60 | 31,80 | -2,45% | - |
| 19.07.2024 | 33,00 | 33,20 | 32,60 | 32,60 | -1,21% | - |
| 18.07.2024 | 35,00 | 35,00 | 32,60 | 33,00 | -5,71% | - |
| 17.07.2024 | 34,10 | 35,40 | 34,10 | 35,00 | 2,64% | 30,00 |
| 16.07.2024 | 32,20 | 34,50 | 32,20 | 34,10 | 5,90% | - |
| 15.07.2024 | 32,10 | 32,30 | 31,90 | 32,20 | 0,31% | - |
| 12.07.2024 | 31,10 | 32,20 | 31,10 | 32,10 | 3,22% | - |
| 11.07.2024 | 31,10 | 31,60 | 30,80 | 31,10 | 0,00% | - |
| 10.07.2024 | 31,20 | 31,30 | 30,80 | 31,10 | -0,32% | - |
| 09.07.2024 | 31,50 | 31,90 | 31,20 | 31,20 | -0,95% | - |
| 08.07.2024 | 32,30 | 32,40 | 31,20 | 31,50 | -2,48% | 850,00 |
| 05.07.2024 | 32,80 | 32,80 | 32,10 | 32,30 | -1,52% | - |