217,500€
0,28%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 215,80 | 218,15 | 212,55 | 214,25 | -0,80% | 1.114,00 |
| 19.12.2024 | 212,13 | 217,60 | 211,90 | 215,98 | 1,71% | 190,00 |
| 18.12.2024 | 218,02 | 219,63 | 212,35 | 212,35 | -2,75% | 192,00 |
| 17.12.2024 | 218,23 | 219,18 | 216,73 | 218,35 | 0,05% | 991,00 |
| 16.12.2024 | 219,65 | 220,93 | 215,90 | 218,25 | -0,74% | 607,00 |
| 13.12.2024 | 221,98 | 222,88 | 219,38 | 219,88 | -0,92% | 222,00 |
| 12.12.2024 | 218,73 | 223,05 | 218,25 | 221,93 | 1,17% | 433,00 |
| 11.12.2024 | 220,27 | 221,88 | 218,23 | 219,35 | -0,40% | 504,00 |
| 10.12.2024 | 218,02 | 222,95 | 216,35 | 220,23 | 1,02% | 330,00 |
| 09.12.2024 | 225,30 | 226,25 | 217,08 | 218,00 | -3,26% | 248,00 |
| 06.12.2024 | 221,98 | 225,75 | 221,10 | 225,35 | 1,51% | 129,00 |
| 05.12.2024 | 222,25 | 223,88 | 220,80 | 222,00 | -0,11% | 503,00 |
| 04.12.2024 | 217,98 | 222,33 | 216,68 | 222,25 | 1,97% | 237,00 |
| 03.12.2024 | 216,83 | 217,98 | 215,15 | 217,95 | 0,62% | 258,00 |
| 02.12.2024 | 215,80 | 217,73 | 214,98 | 216,60 | 0,69% | 106,00 |
| 29.11.2024 | 214,80 | 218,25 | 214,50 | 215,13 | 0,07% | 35,00 |
| 28.11.2024 | 214,83 | 218,35 | 213,25 | 214,98 | 0,06% | 400,00 |
| 27.11.2024 | 218,38 | 218,38 | 212,00 | 214,85 | -1,60% | 125,00 |
| 26.11.2024 | 215,58 | 218,60 | 214,25 | 218,35 | 1,26% | 403,00 |
| 25.11.2024 | 213,30 | 215,75 | 211,55 | 215,63 | 0,70% | 194,00 |
| 22.11.2024 | 212,43 | 218,40 | 211,43 | 214,13 | 0,91% | 375,00 |
| 21.11.2024 | 203,30 | 212,40 | 203,25 | 212,20 | 4,20% | 448,00 |
| 20.11.2024 | 198,82 | 203,85 | 198,32 | 203,65 | 2,58% | 162,00 |
| 19.11.2024 | 196,47 | 198,54 | 194,51 | 198,52 | 1,02% | 80,00 |
| 18.11.2024 | 194,50 | 196,78 | 193,08 | 196,52 | 0,92% | 74,00 |
| 15.11.2024 | 197,66 | 197,79 | 193,91 | 194,72 | -1,95% | 128,00 |
| 14.11.2024 | 199,79 | 201,27 | 195,40 | 198,60 | -0,54% | - |
| 13.11.2024 | 198,43 | 200,01 | 197,02 | 199,68 | 0,57% | - |
| 12.11.2024 | 199,23 | 200,50 | 197,21 | 198,55 | -1,17% | 560,00 |
| 11.11.2024 | 199,66 | 201,75 | 199,66 | 200,90 | 0,59% | 166,00 |
| 08.11.2024 | 198,06 | 200,25 | 198,06 | 199,72 | 0,93% | 58,00 |
| 07.11.2024 | 198,54 | 199,36 | 197,88 | 197,88 | -0,25% | 325,00 |
| 06.11.2024 | 196,00 | 198,44 | 196,00 | 198,38 | 4,69% | 502,00 |
| 05.11.2024 | 189,64 | 189,64 | 189,00 | 189,50 | -0,06% | 12,00 |
| 04.11.2024 | 190,96 | 190,98 | 189,62 | 189,62 | -1,64% | 530,00 |
| 01.11.2024 | 189,84 | 192,78 | 189,84 | 192,78 | 1,38% | 16,00 |
| 31.10.2024 | 188,22 | 190,36 | 187,92 | 190,16 | 0,80% | 235,00 |
| 30.10.2024 | 194,34 | 194,34 | 188,04 | 188,66 | -2,76% | 235,00 |
| 29.10.2024 | 196,64 | 197,38 | 194,02 | 194,02 | -1,46% | 289,00 |
| 28.10.2024 | 199,38 | 199,76 | 196,90 | 196,90 | -1,04% | 1.050,00 |
| 25.10.2024 | 201,85 | 201,90 | 198,96 | 198,96 | -1,16% | 260,00 |
| 24.10.2024 | 209,15 | 209,15 | 200,65 | 201,30 | -6,63% | 860,00 |
| 23.10.2024 | 214,65 | 215,60 | 214,65 | 215,60 | 0,26% | 338,00 |
| 22.10.2024 | 214,00 | 215,55 | 214,00 | 215,05 | 0,96% | 526,00 |
| 18.10.2024 | 214,55 | 215,05 | 213,00 | 213,00 | -0,86% | 5,00 |
| 17.10.2024 | 215,05 | 215,10 | 214,05 | 214,85 | -0,09% | 55,00 |
| 16.10.2024 | 213,80 | 215,05 | 213,00 | 215,05 | 0,35% | 281,00 |
| 15.10.2024 | 216,05 | 217,35 | 214,30 | 214,30 | -0,63% | 406,00 |
| 14.10.2024 | 213,60 | 215,65 | 213,60 | 215,65 | 1,46% | 390,00 |
| 11.10.2024 | 212,80 | 213,30 | 211,80 | 212,55 | 0,12% | 1.379,00 |
| 10.10.2024 | 214,05 | 214,45 | 212,30 | 212,30 | -1,03% | 187,00 |
| 09.10.2024 | 207,85 | 214,50 | 207,85 | 214,50 | 2,85% | 1.578,00 |
| 08.10.2024 | 206,60 | 208,55 | 206,60 | 208,55 | 1,02% | 116,00 |
| 07.10.2024 | 206,20 | 206,45 | 205,10 | 206,45 | 0,93% | 60,00 |
| 04.10.2024 | 201,65 | 205,00 | 201,65 | 204,55 | 2,28% | 54,00 |
| 03.10.2024 | 198,88 | 200,90 | 198,54 | 200,00 | 1,41% | 3,00 |
| 02.10.2024 | 198,00 | 198,00 | 196,24 | 197,22 | -0,43% | 781,00 |
| 01.10.2024 | 198,16 | 198,92 | 198,08 | 198,08 | -0,02% | 155,00 |
| 27.09.2024 | 200,45 | 200,55 | 198,12 | 198,12 | -0,76% | 2.006,00 |
| 26.09.2024 | 198,74 | 199,84 | 198,74 | 199,64 | 1,30% | 61,00 |
| 25.09.2024 | 198,04 | 198,36 | 196,56 | 197,08 | -0,47% | 271,00 |
| 23.09.2024 | 195,44 | 198,02 | 194,84 | 198,02 | 2,04% | 155,00 |
| 20.09.2024 | 191,28 | 194,06 | 191,28 | 194,06 | 1,38% | 1,00 |
| 19.09.2024 | 194,04 | 194,12 | 191,30 | 191,42 | -1,09% | 120,00 |
| 18.09.2024 | 191,60 | 193,52 | 191,60 | 193,52 | 0,76% | 196,00 |
| 17.09.2024 | 195,02 | 195,26 | 192,02 | 192,06 | -1,60% | 312,00 |
| 16.09.2024 | 193,22 | 195,60 | 191,98 | 195,18 | 0,66% | 484,00 |
| 13.09.2024 | 190,86 | 194,62 | 190,80 | 193,90 | 1,15% | 340,00 |
| 12.09.2024 | 190,48 | 191,70 | 190,24 | 191,70 | 1,01% | 16,00 |
| 11.09.2024 | 185,22 | 189,78 | 185,22 | 189,78 | 2,61% | 21,00 |
| 10.09.2024 | 183,98 | 184,96 | 183,98 | 184,96 | 2,11% | 45,00 |
| 06.09.2024 | 182,14 | 182,14 | 180,44 | 181,14 | -0,60% | 90,00 |
| 05.09.2024 | 183,96 | 185,14 | 182,24 | 182,24 | -0,68% | 1.278,00 |
| 04.09.2024 | 181,46 | 183,48 | 180,90 | 183,48 | 1,04% | 351,00 |
| 03.09.2024 | 182,04 | 183,72 | 181,60 | 181,60 | -0,26% | 250,00 |
| 02.09.2024 | 182,76 | 182,76 | 182,04 | 182,08 | 1,23% | 151,00 |
| 30.08.2024 | 179,50 | 179,94 | 179,50 | 179,86 | -0,50% | 135,00 |
| 29.08.2024 | 177,86 | 181,08 | 177,86 | 180,76 | 1,60% | 80,00 |
| 28.08.2024 | 177,92 | 177,92 | 177,92 | 177,92 | 0,23% | - |
| 27.08.2024 | 177,06 | 178,10 | 177,06 | 177,52 | 0,06% | 120,00 |
| 26.08.2024 | 175,14 | 177,42 | 175,14 | 177,42 | 1,46% | 165,00 |
| 23.08.2024 | 176,14 | 176,14 | 174,86 | 174,86 | -0,81% | 303,00 |
| 22.08.2024 | 176,76 | 177,54 | 176,28 | 176,28 | -0,09% | 765,00 |
| 21.08.2024 | 176,24 | 176,44 | 176,02 | 176,44 | 0,66% | 84,00 |
| 20.08.2024 | 175,58 | 175,70 | 175,28 | 175,28 | -0,10% | 23,00 |
| 19.08.2024 | 175,36 | 175,94 | 175,04 | 175,46 | 0,06% | 296,00 |
| 16.08.2024 | 177,02 | 177,02 | 175,36 | 175,36 | -0,47% | 53,00 |
| 15.08.2024 | 174,52 | 176,32 | 174,52 | 176,18 | 1,07% | 328,00 |
| 14.08.2024 | 173,74 | 175,04 | 173,30 | 174,32 | 0,64% | 43,00 |
| 13.08.2024 | 173,16 | 173,70 | 173,16 | 173,22 | 0,05% | 37,00 |
| 12.08.2024 | 174,88 | 175,24 | 173,14 | 173,14 | -1,14% | 302,00 |
| 09.08.2024 | 174,88 | 175,14 | 174,88 | 175,14 | -0,21% | 40,00 |
| 08.08.2024 | 170,14 | 175,68 | 170,14 | 175,50 | 2,62% | 115,00 |
| 07.08.2024 | 172,02 | 173,14 | 171,02 | 171,02 | -0,90% | 138,00 |
| 06.08.2024 | 169,22 | 172,58 | 166,94 | 172,58 | 2,81% | 2.266,00 |
| 05.08.2024 | 162,00 | 168,98 | 161,00 | 167,86 | -1,48% | 3.866,00 |
| 02.08.2024 | 174,84 | 174,84 | 170,38 | 170,38 | -2,71% | 291,00 |
| 01.08.2024 | 177,42 | 177,72 | 175,12 | 175,12 | -2,32% | 136,00 |
| 31.07.2024 | 176,34 | 179,28 | 176,34 | 179,28 | 1,22% | 35,00 |
| 30.07.2024 | 176,62 | 177,12 | 175,62 | 177,12 | -0,46% | 250,00 |