217,375€
-2,19%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 220,18 | 222,88 | 217,25 | 217,38 | -2,56% | 567,00 |
| 06.03.2026 | 222,20 | 223,48 | 218,13 | 223,08 | 0,86% | 1.174,00 |
| 05.03.2026 | 214,45 | 224,68 | 213,95 | 221,18 | 3,00% | 920,00 |
| 04.03.2026 | 210,38 | 215,77 | 209,85 | 214,73 | 1,66% | 565,00 |
| 03.03.2026 | 203,00 | 211,93 | 200,70 | 211,23 | 3,23% | 1.037,00 |
| 02.03.2026 | 200,90 | 206,15 | 199,60 | 204,63 | 0,66% | 2.082,00 |
| 27.02.2026 | 205,02 | 207,02 | 198,74 | 203,27 | -0,74% | 1.077,00 |
| 26.02.2026 | 202,43 | 209,50 | 201,02 | 204,80 | 1,76% | 4.016,00 |
| 25.02.2026 | 196,23 | 202,88 | 195,77 | 201,25 | 3,33% | 2.039,00 |
| 24.02.2026 | 191,62 | 200,88 | 187,84 | 194,76 | 2,79% | 2.352,00 |
| 23.02.2026 | 216,13 | 216,95 | 187,32 | 189,47 | -13,20% | 1.809,00 |
| 20.02.2026 | 218,40 | 219,75 | 215,93 | 218,27 | 0,17% | 2.006,00 |
| 19.02.2026 | 222,10 | 222,30 | 216,02 | 217,90 | -1,56% | 5.995,00 |
| 18.02.2026 | 218,18 | 221,52 | 217,00 | 221,35 | 1,54% | 491,00 |
| 17.02.2026 | 219,85 | 220,45 | 215,65 | 218,00 | -1,87% | 2.500,00 |
| 16.02.2026 | 222,10 | 223,63 | 220,95 | 222,15 | 0,54% | 1.350,00 |
| 13.02.2026 | 218,30 | 222,83 | 216,60 | 220,95 | 0,91% | 1.582,00 |
| 12.02.2026 | 231,25 | 231,25 | 216,83 | 218,95 | -4,72% | 1.951,00 |
| 11.02.2026 | 245,13 | 247,15 | 229,40 | 229,80 | -6,28% | 1.852,00 |
| 10.02.2026 | 248,05 | 249,85 | 244,05 | 245,20 | -1,42% | 4.600,00 |
| 09.02.2026 | 252,38 | 252,58 | 245,10 | 248,73 | -1,63% | 1.262,00 |
| 06.02.2026 | 246,00 | 253,68 | 245,13 | 252,85 | 2,74% | 1.050,00 |
| 05.02.2026 | 245,20 | 247,18 | 241,90 | 246,10 | 0,36% | 2.383,00 |
| 04.02.2026 | 249,15 | 249,77 | 236,27 | 245,23 | -1,56% | 2.282,00 |
| 03.02.2026 | 266,42 | 267,63 | 240,40 | 249,10 | -6,64% | 4.125,00 |
| 02.02.2026 | 255,52 | 268,83 | 255,50 | 266,83 | 3,12% | 562,00 |
| 30.01.2026 | 257,77 | 259,38 | 251,63 | 258,75 | 0,22% | 619,00 |
| 29.01.2026 | 265,45 | 270,95 | 253,93 | 258,17 | 4,83% | 1.691,00 |
| 28.01.2026 | 245,43 | 248,23 | 244,08 | 246,27 | 0,83% | 2.376,00 |
| 27.01.2026 | 250,50 | 250,75 | 243,25 | 244,25 | -2,04% | 1.239,00 |
| 26.01.2026 | 245,77 | 250,05 | 245,55 | 249,33 | 1,02% | 163,00 |
| 23.01.2026 | 251,52 | 251,63 | 246,50 | 246,80 | -1,46% | 636,00 |
| 22.01.2026 | 254,50 | 256,75 | 249,90 | 250,45 | -1,59% | 3.479,00 |
| 21.01.2026 | 249,02 | 254,83 | 248,05 | 254,50 | 2,42% | 570,00 |
| 20.01.2026 | 258,10 | 258,85 | 247,60 | 248,48 | -4,10% | 1.652,00 |
| 19.01.2026 | 260,50 | 261,00 | 256,83 | 259,10 | -1,69% | 545,00 |
| 16.01.2026 | 257,52 | 265,08 | 256,90 | 263,55 | 2,64% | 1.281,00 |
| 15.01.2026 | 265,52 | 268,80 | 256,05 | 256,77 | -3,25% | - |
| 14.01.2026 | 260,23 | 265,48 | 258,52 | 265,40 | 1,95% | 1.512,00 |
| 13.01.2026 | 267,48 | 268,20 | 259,15 | 260,33 | -2,72% | 1.918,00 |
| 12.01.2026 | 259,50 | 267,65 | 256,92 | 267,60 | 2,31% | 2.808,00 |
| 09.01.2026 | 259,35 | 263,60 | 258,60 | 261,55 | 0,69% | 184,00 |
| 08.01.2026 | 253,88 | 260,58 | 252,88 | 259,75 | 2,34% | 220,00 |
| 07.01.2026 | 258,33 | 260,25 | 253,70 | 253,80 | -1,88% | 5.094,00 |
| 06.01.2026 | 251,83 | 259,13 | 250,80 | 258,65 | 2,86% | 1.668,00 |
| 05.01.2026 | 252,85 | 256,05 | 251,02 | 251,45 | 1,37% | 802,00 |
| 02.01.2026 | 253,50 | 254,40 | 246,60 | 248,05 | -4,54% | 770,00 |
| 30.12.2025 | 259,63 | 260,35 | 259,58 | 259,85 | 0,19% | 2,00 |
| 29.12.2025 | 258,38 | 261,92 | 257,77 | 259,35 | 0,72% | 21,00 |
| 23.12.2025 | 257,02 | 259,20 | 255,38 | 257,50 | 0,41% | - |
| 22.12.2025 | 257,02 | 257,92 | 253,63 | 256,45 | -0,41% | 27,00 |
| 19.12.2025 | 255,83 | 261,58 | 255,63 | 257,50 | 1,84% | 40,00 |
| 18.12.2025 | 258,70 | 260,58 | 252,30 | 252,85 | -2,43% | 19,00 |
| 17.12.2025 | 258,48 | 260,70 | 258,15 | 259,15 | -1,09% | 95,00 |
| 16.12.2025 | 261,45 | 262,40 | 255,55 | 262,00 | -0,21% | 20,00 |
| 15.12.2025 | 263,10 | 264,80 | 260,65 | 262,55 | 0,02% | 15,00 |
| 12.12.2025 | 265,02 | 266,10 | 258,67 | 262,50 | -0,53% | 180,00 |
| 11.12.2025 | 265,52 | 266,77 | 262,77 | 263,90 | -0,47% | 89,00 |
| 10.12.2025 | 266,77 | 269,42 | 263,95 | 265,15 | -0,75% | 573,00 |
| 09.12.2025 | 265,67 | 269,83 | 265,35 | 267,15 | -0,60% | 25,00 |
| 08.12.2025 | 263,67 | 270,67 | 258,52 | 268,75 | 1,49% | 440,00 |
| 05.12.2025 | 264,27 | 267,60 | 263,52 | 264,80 | 0,11% | 7,00 |
| 04.12.2025 | 260,20 | 265,40 | 258,75 | 264,50 | 1,75% | 5,00 |
| 03.12.2025 | 259,48 | 261,10 | 256,27 | 259,95 | 0,00% | - |
| 02.12.2025 | 263,27 | 266,98 | 259,45 | 259,95 | -1,18% | 40,00 |
| 01.12.2025 | 264,10 | 264,52 | 260,48 | 263,05 | -1,09% | - |
| 28.11.2025 | 262,75 | 266,52 | 261,65 | 265,95 | 1,78% | 74,00 |
| 27.11.2025 | 261,73 | 263,42 | 260,38 | 261,30 | -0,15% | 266,00 |
| 26.11.2025 | 263,65 | 264,55 | 260,20 | 261,70 | -0,68% | 35,00 |
| 25.11.2025 | 264,25 | 264,25 | 256,80 | 263,50 | -0,49% | 512,00 |
| 24.11.2025 | 259,50 | 266,60 | 258,00 | 264,80 | 3,80% | 100,00 |
| 21.11.2025 | 252,38 | 261,02 | 251,23 | 255,10 | -0,14% | 52,00 |
| 20.11.2025 | 253,75 | 260,83 | 251,45 | 255,45 | 2,32% | 87,00 |
| 19.11.2025 | 249,65 | 252,40 | 249,43 | 249,65 | -0,32% | 455,00 |
| 18.11.2025 | 253,68 | 257,48 | 250,15 | 250,45 | -2,34% | 72,00 |
| 17.11.2025 | 264,35 | 264,85 | 255,93 | 256,45 | -2,53% | 413,00 |
| 14.11.2025 | 260,92 | 264,85 | 255,90 | 263,10 | -2,79% | 537,00 |
| 13.11.2025 | 273,88 | 273,88 | 260,98 | 270,65 | -0,88% | 350,00 |
| 12.11.2025 | 271,35 | 280,85 | 271,17 | 273,05 | 0,70% | 229,00 |
| 11.11.2025 | 267,58 | 273,88 | 265,30 | 271,15 | 1,67% | 35,00 |
| 10.11.2025 | 267,00 | 268,08 | 263,52 | 266,70 | 1,16% | 229,00 |
| 07.11.2025 | 270,50 | 271,40 | 261,55 | 263,65 | -3,12% | 636,00 |
| 06.11.2025 | 267,40 | 272,88 | 263,92 | 272,15 | 2,14% | 365,00 |
| 05.11.2025 | 261,50 | 267,35 | 260,45 | 266,45 | 1,97% | 281,00 |
| 04.11.2025 | 261,67 | 264,05 | 258,00 | 261,30 | -1,30% | 263,00 |
| 03.11.2025 | 266,58 | 270,95 | 264,15 | 264,75 | -0,54% | 113,00 |
| 31.10.2025 | 267,95 | 271,40 | 261,73 | 266,20 | -0,89% | 263,00 |
| 30.10.2025 | 264,75 | 271,02 | 263,42 | 268,60 | 0,09% | 785,00 |
| 29.10.2025 | 268,48 | 269,40 | 265,20 | 268,35 | 0,04% | 25,00 |
| 28.10.2025 | 268,02 | 273,77 | 266,65 | 268,25 | -0,26% | 580,00 |
| 27.10.2025 | 267,58 | 269,08 | 260,50 | 268,95 | 1,51% | 569,00 |
| 24.10.2025 | 245,58 | 267,13 | 243,23 | 264,95 | 8,34% | 2.010,00 |
| 23.10.2025 | 232,25 | 245,80 | 225,70 | 244,55 | -0,91% | 664,00 |
| 22.10.2025 | 243,63 | 249,02 | 243,00 | 246,80 | 1,31% | 96,00 |
| 21.10.2025 | 243,80 | 245,68 | 242,48 | 243,60 | 0,39% | 2,00 |
| 20.10.2025 | 241,38 | 244,80 | 241,27 | 242,65 | 0,50% | 69,00 |
| 17.10.2025 | 234,70 | 242,68 | 231,73 | 241,45 | 2,09% | 173,00 |
| 16.10.2025 | 240,88 | 242,63 | 235,77 | 236,50 | -1,85% | 165,00 |
| 15.10.2025 | 237,98 | 245,60 | 237,77 | 240,95 | 1,58% | 128,00 |
| 14.10.2025 | 238,58 | 239,40 | 235,45 | 237,20 | -0,90% | 76,00 |