14,424€
8,93%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 13,30 | 14,75 | 13,30 | 14,37 | 8,50% | 45,00 |
| 12.06.2026 | 13,19 | 13,25 | 13,01 | 13,24 | 3,02% | - |
| 11.06.2026 | 12,99 | 12,99 | 12,61 | 12,85 | -1,89% | - |
| 10.06.2026 | 13,09 | 13,20 | 12,99 | 13,10 | -0,30% | - |
| 09.06.2026 | 13,70 | 13,70 | 13,01 | 13,14 | -4,42% | 1.808,00 |
| 08.06.2026 | 13,58 | 13,79 | 13,58 | 13,75 | -0,70% | - |
| 05.06.2026 | 13,73 | 14,09 | 13,60 | 13,84 | 1,06% | - |
| 04.06.2026 | 13,15 | 13,87 | 13,15 | 13,70 | 3,99% | - |
| 03.06.2026 | 13,07 | 13,50 | 13,07 | 13,17 | 0,47% | 340,00 |
| 02.06.2026 | 14,39 | 14,39 | 13,03 | 13,11 | -9,04% | - |
| 01.06.2026 | 14,88 | 14,88 | 14,36 | 14,42 | -1,96% | - |
| 29.05.2026 | 15,06 | 15,18 | 14,70 | 14,70 | -0,41% | - |
| 28.05.2026 | 15,23 | 15,23 | 14,62 | 14,76 | -3,12% | - |
| 27.05.2026 | 15,18 | 15,37 | 15,12 | 15,24 | -4,78% | - |
| 26.05.2026 | 16,06 | 16,13 | 15,86 | 16,00 | 4,00% | - |
| 25.05.2026 | 15,29 | 15,42 | 15,01 | 15,39 | 2,50% | - |
| 22.05.2026 | 15,04 | 15,07 | 14,89 | 15,01 | 3,55% | 2.700,00 |
| 21.05.2026 | 14,18 | 14,56 | 14,17 | 14,50 | 2,24% | - |
| 20.05.2026 | 13,90 | 14,18 | 13,80 | 14,18 | 3,18% | - |
| 19.05.2026 | 14,58 | 14,58 | 13,68 | 13,75 | -5,55% | 305,00 |
| 18.05.2026 | 14,52 | 14,71 | 14,36 | 14,55 | 1,03% | - |
| 15.05.2026 | 14,53 | 14,60 | 14,28 | 14,40 | -0,60% | 115,00 |
| 14.05.2026 | 15,41 | 15,41 | 14,32 | 14,49 | -4,96% | 200,00 |
| 13.05.2026 | 15,13 | 15,42 | 15,09 | 15,25 | 0,97% | - |
| 12.05.2026 | 15,19 | 15,27 | 14,94 | 15,10 | -2,56% | 729,00 |
| 11.05.2026 | 16,79 | 16,79 | 15,27 | 15,50 | -7,42% | 665,00 |
| 08.05.2026 | 17,32 | 17,48 | 16,38 | 16,74 | 0,50% | 30,00 |
| 07.05.2026 | 16,55 | 17,08 | 14,83 | 16,66 | 7,47% | - |
| 06.05.2026 | 15,34 | 15,50 | 15,34 | 15,50 | -0,62% | - |
| 05.05.2026 | 15,54 | 15,60 | 15,52 | 15,60 | -0,44% | - |
| 04.05.2026 | 18,00 | 18,00 | 15,50 | 15,67 | 0,53% | - |
| 30.04.2026 | 15,64 | 15,83 | 15,09 | 15,58 | -0,50% | 266,00 |
| 29.04.2026 | 15,62 | 15,86 | 15,58 | 15,66 | -1,20% | - |
| 28.04.2026 | 15,96 | 16,06 | 15,79 | 15,85 | 2,05% | 300,00 |
| 27.04.2026 | 15,49 | 15,63 | 15,41 | 15,54 | -3,72% | 415,00 |
| 24.04.2026 | 15,98 | 16,14 | 15,93 | 16,14 | -2,01% | 3.400,00 |
| 23.04.2026 | 16,14 | 16,47 | 16,13 | 16,47 | 0,57% | 3,00 |
| 22.04.2026 | 16,30 | 16,54 | 16,10 | 16,37 | -1,03% | 1.000,00 |
| 21.04.2026 | 16,89 | 16,89 | 16,43 | 16,54 | -2,36% | 125,00 |
| 20.04.2026 | 17,21 | 17,21 | 16,61 | 16,94 | -1,94% | 27,00 |
| 17.04.2026 | 16,53 | 17,32 | 16,38 | 17,28 | 2,36% | 7.207,00 |
| 16.04.2026 | 17,12 | 17,20 | 16,76 | 16,88 | -0,42% | - |
| 15.04.2026 | 17,81 | 17,81 | 16,75 | 16,95 | -4,21% | 280,00 |
| 14.04.2026 | 17,58 | 17,71 | 17,49 | 17,69 | 0,69% | 225,00 |
| 13.04.2026 | 17,56 | 17,83 | 17,54 | 17,57 | -0,82% | 2.000,00 |
| 10.04.2026 | 18,47 | 18,47 | 17,59 | 17,72 | -3,06% | 160,00 |
| 09.04.2026 | 18,30 | 18,44 | 18,12 | 18,28 | -3,34% | 1.890,00 |
| 08.04.2026 | 18,60 | 18,96 | 18,51 | 18,91 | 5,50% | 20,00 |
| 07.04.2026 | 17,98 | 18,31 | 17,77 | 17,92 | -2,32% | 2.323,00 |
| 02.04.2026 | 18,20 | 18,65 | 18,20 | 18,35 | 1,38% | - |
| 01.04.2026 | 17,50 | 18,35 | 17,50 | 18,10 | 3,72% | 2,00 |
| 31.03.2026 | 17,20 | 17,50 | 17,05 | 17,45 | -2,51% | 2.920,00 |
| 30.03.2026 | 17,95 | 18,20 | 17,65 | 17,90 | -3,76% | 99,00 |
| 27.03.2026 | 18,45 | 19,25 | 18,25 | 18,60 | 1,09% | - |
| 26.03.2026 | 18,75 | 19,15 | 18,40 | 18,40 | -3,41% | - |
| 25.03.2026 | 19,00 | 19,35 | 18,75 | 19,05 | 1,33% | - |
| 24.03.2026 | 19,60 | 19,60 | 18,45 | 18,80 | 0,53% | - |
| 23.03.2026 | 20,05 | 20,05 | 18,60 | 18,70 | -6,50% | - |
| 20.03.2026 | 20,60 | 20,60 | 19,95 | 20,00 | -2,44% | - |
| 19.03.2026 | 21,10 | 21,10 | 19,65 | 20,50 | -4,21% | - |
| 18.03.2026 | 21,30 | 21,70 | 21,30 | 21,40 | 3,38% | - |
| 17.03.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 0,98% | - |
| 16.03.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 13.03.2026 | 20,70 | 20,70 | 20,10 | 20,30 | -2,87% | - |
| 12.03.2026 | 20,60 | 21,30 | 20,60 | 20,90 | 2,96% | - |
| 11.03.2026 | 20,60 | 20,70 | 19,95 | 20,30 | -2,40% | - |
| 10.03.2026 | 20,60 | 21,10 | 20,60 | 20,80 | 0,97% | - |
| 09.03.2026 | 20,50 | 20,90 | 20,20 | 20,60 | 1,98% | - |
| 06.03.2026 | 20,70 | 21,10 | 20,20 | 20,20 | -6,05% | - |
| 05.03.2026 | 21,50 | 21,90 | 21,30 | 21,50 | -2,71% | - |
| 04.03.2026 | 21,10 | 22,40 | 21,10 | 22,10 | -1,78% | - |
| 03.03.2026 | 23,90 | 23,90 | 22,30 | 22,50 | -5,86% | - |
| 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% | - |