243,500€
0,91%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 239,43 | 244,30 | 237,68 | 243,50 | 0,91% | 414,00 |
| 30.09.2025 | 238,23 | 243,50 | 236,18 | 241,30 | 1,15% | 18,00 |
| 29.09.2025 | 242,75 | 243,95 | 238,43 | 238,55 | -2,45% | 3.016,00 |
| 26.09.2025 | 241,52 | 246,85 | 239,15 | 244,55 | 1,92% | 26,00 |
| 25.09.2025 | 227,88 | 243,45 | 227,77 | 239,95 | 5,22% | 340,00 |
| 24.09.2025 | 231,02 | 233,23 | 227,73 | 228,05 | -0,93% | 209,00 |
| 23.09.2025 | 230,33 | 231,68 | 228,30 | 230,20 | 0,20% | 213,00 |
| 22.09.2025 | 226,77 | 230,80 | 224,55 | 229,75 | 1,98% | 56,00 |
| 19.09.2025 | 224,98 | 227,98 | 224,27 | 225,30 | 2,34% | 685,00 |
| 18.09.2025 | 220,27 | 225,05 | 218,20 | 220,15 | 0,39% | 137,00 |
| 17.09.2025 | 217,18 | 220,33 | 216,00 | 219,30 | 1,11% | 588,00 |
| 16.09.2025 | 217,70 | 217,70 | 215,23 | 216,90 | -0,46% | 115,00 |
| 15.09.2025 | 215,90 | 220,38 | 214,80 | 217,90 | 0,84% | 235,00 |
| 12.09.2025 | 219,23 | 219,40 | 215,13 | 216,08 | -0,93% | 358,00 |
| 11.09.2025 | 219,77 | 220,75 | 217,90 | 218,10 | -0,48% | 898,00 |
| 10.09.2025 | 221,38 | 222,73 | 217,40 | 219,15 | -0,81% | 230,00 |
| 09.09.2025 | 217,88 | 222,63 | 217,00 | 220,95 | 1,45% | 705,00 |
| 08.09.2025 | 211,98 | 218,65 | 210,33 | 217,80 | 2,76% | 172,00 |
| 05.09.2025 | 212,52 | 212,52 | 209,13 | 211,95 | -0,49% | 110,00 |
| 04.09.2025 | 209,48 | 214,05 | 208,40 | 213,00 | 2,16% | 12.042,00 |
| 03.09.2025 | 207,18 | 209,48 | 205,40 | 208,50 | 0,72% | 36,00 |
| 02.09.2025 | 208,40 | 208,77 | 204,77 | 207,00 | 0,36% | 11,00 |
| 01.09.2025 | 207,63 | 209,52 | 204,15 | 206,25 | -0,96% | 180,00 |
| 29.08.2025 | 210,27 | 211,08 | 206,60 | 208,25 | -0,86% | - |
| 28.08.2025 | 210,33 | 211,65 | 208,30 | 210,05 | -0,36% | 49,00 |
| 27.08.2025 | 208,77 | 211,85 | 208,40 | 210,80 | 1,59% | 8,00 |
| 26.08.2025 | 205,75 | 210,23 | 205,73 | 207,50 | 0,57% | 720,00 |
| 25.08.2025 | 206,98 | 207,70 | 205,18 | 206,33 | -0,06% | 196,00 |
| 22.08.2025 | 206,63 | 208,68 | 205,52 | 206,45 | 0,08% | 665,00 |
| 21.08.2025 | 208,08 | 208,52 | 205,58 | 206,27 | -0,81% | 75,00 |
| 20.08.2025 | 206,73 | 208,35 | 206,20 | 207,95 | 0,40% | 82,00 |
| 19.08.2025 | 205,27 | 208,13 | 204,68 | 207,13 | 0,95% | 40,00 |
| 18.08.2025 | 204,77 | 207,00 | 204,63 | 205,18 | 0,16% | 344,00 |
| 15.08.2025 | 204,15 | 205,58 | 202,48 | 204,85 | 0,65% | 299,00 |
| 14.08.2025 | 205,58 | 206,38 | 202,50 | 203,52 | -0,83% | 12.255,00 |
| 13.08.2025 | 201,00 | 205,70 | 200,75 | 205,23 | 2,06% | 281,00 |
| 12.08.2025 | 203,13 | 204,45 | 199,60 | 201,08 | -1,16% | 359,00 |
| 11.08.2025 | 208,27 | 209,20 | 202,13 | 203,43 | -2,23% | 353,00 |
| 08.08.2025 | 213,75 | 215,02 | 207,55 | 208,08 | -3,04% | 287,00 |
| 07.08.2025 | 216,30 | 219,38 | 213,73 | 214,60 | -0,85% | 158,00 |
| 06.08.2025 | 217,02 | 218,18 | 214,30 | 216,45 | -0,07% | 434,00 |
| 05.08.2025 | 218,52 | 218,83 | 215,02 | 216,60 | -0,57% | 12,00 |
| 04.08.2025 | 216,38 | 218,02 | 214,35 | 217,85 | 0,82% | 540,00 |
| 01.08.2025 | 220,98 | 221,33 | 213,13 | 216,08 | -2,58% | 213,00 |
| 31.07.2025 | 227,33 | 227,83 | 220,75 | 221,80 | -2,64% | 147,00 |
| 30.07.2025 | 227,27 | 229,23 | 225,85 | 227,83 | 0,25% | 156,00 |
| 29.07.2025 | 227,38 | 230,45 | 226,25 | 227,25 | 0,13% | 110,00 |
| 28.07.2025 | 222,27 | 227,13 | 222,00 | 226,95 | 2,62% | 10.109,00 |
| 25.07.2025 | 222,35 | 222,95 | 218,58 | 221,15 | -0,19% | 320,00 |
| 24.07.2025 | 226,40 | 227,73 | 214,75 | 221,58 | -7,66% | 10.445,00 |
| 22.07.2025 | 243,85 | 243,85 | 239,40 | 239,95 | -1,70% | 34,00 |
| 21.07.2025 | 245,25 | 245,85 | 244,10 | 244,10 | -0,81% | 9,00 |
| 18.07.2025 | 243,20 | 246,10 | 243,20 | 246,10 | 1,36% | 70,00 |
| 17.07.2025 | 241,80 | 243,85 | 241,80 | 242,80 | 1,17% | 38,00 |
| 16.07.2025 | 242,60 | 243,40 | 240,00 | 240,00 | -1,60% | 160,00 |
| 15.07.2025 | 242,85 | 243,90 | 242,25 | 243,90 | 0,25% | 35,00 |
| 14.07.2025 | 242,20 | 243,30 | 240,10 | 243,30 | -0,16% | 142,00 |
| 11.07.2025 | 245,45 | 245,55 | 243,70 | 243,70 | 0,85% | 230,00 |
| 10.07.2025 | 246,20 | 246,20 | 241,65 | 241,65 | -2,05% | 21,00 |
| 09.07.2025 | 247,80 | 248,30 | 246,70 | 246,70 | -0,50% | 27,00 |
| 08.07.2025 | 250,50 | 250,50 | 247,95 | 247,95 | 0,98% | 16,00 |
| 04.07.2025 | 246,85 | 247,30 | 245,25 | 245,55 | 0,64% | 286,00 |
| 03.07.2025 | 244,00 | 244,00 | 244,00 | 244,00 | -1,57% | - |
| 02.07.2025 | 246,95 | 248,60 | 246,95 | 247,90 | -0,02% | 10,00 |
| 01.07.2025 | 249,75 | 249,85 | 247,95 | 247,95 | -0,36% | 87,00 |
| 30.06.2025 | 247,55 | 248,90 | 247,55 | 248,85 | 0,93% | 20,00 |
| 27.06.2025 | 249,80 | 250,50 | 246,55 | 246,55 | -1,08% | 240,00 |
| 26.06.2025 | 249,45 | 249,45 | 248,30 | 249,25 | 0,22% | 34,00 |
| 25.06.2025 | 252,65 | 255,10 | 248,70 | 248,70 | -1,76% | 407,00 |
| 24.06.2025 | 250,45 | 253,20 | 250,45 | 253,15 | 1,36% | 284,00 |
| 23.06.2025 | 242,05 | 249,75 | 242,05 | 249,75 | 2,57% | 105,00 |
| 20.06.2025 | 245,55 | 245,55 | 243,50 | 243,50 | -0,92% | 45,00 |
| 19.06.2025 | 246,30 | 246,45 | 245,75 | 245,75 | -0,73% | 100,00 |
| 18.06.2025 | 245,90 | 248,95 | 245,90 | 247,55 | 0,67% | 131,00 |
| 17.06.2025 | 243,20 | 245,90 | 242,60 | 245,90 | 1,17% | 203,00 |
| 16.06.2025 | 239,85 | 244,55 | 239,65 | 243,05 | 1,40% | 233,00 |
| 13.06.2025 | 240,35 | 241,05 | 239,70 | 239,70 | -1,24% | 691,00 |
| 12.06.2025 | 243,45 | 244,00 | 242,60 | 242,70 | -0,63% | 77,00 |
| 11.06.2025 | 241,95 | 244,25 | 241,45 | 244,25 | 1,18% | 333,00 |
| 10.06.2025 | 238,35 | 241,65 | 238,35 | 241,40 | 1,24% | 166,00 |
| 09.06.2025 | 234,80 | 238,50 | 234,80 | 238,45 | 1,08% | 19,00 |
| 06.06.2025 | 233,45 | 236,60 | 233,45 | 235,90 | 1,46% | 105,00 |
| 05.06.2025 | 232,45 | 233,40 | 231,85 | 232,50 | -0,41% | 31,00 |
| 04.06.2025 | 233,15 | 233,45 | 233,15 | 233,45 | 0,13% | 21,00 |
| 03.06.2025 | 230,50 | 233,15 | 230,35 | 233,15 | 1,30% | 608,00 |
| 02.06.2025 | 226,35 | 230,15 | 225,15 | 230,15 | 1,05% | 175,00 |
| 30.05.2025 | 227,75 | 227,75 | 227,75 | 227,75 | 0,26% | - |
| 29.05.2025 | 233,00 | 233,95 | 227,10 | 227,15 | -1,60% | 73,00 |
| 28.05.2025 | 232,40 | 232,40 | 230,85 | 230,85 | -0,35% | - |
| 27.05.2025 | 229,40 | 231,65 | 229,40 | 231,65 | 0,96% | 1,00 |
| 26.05.2025 | 227,40 | 229,95 | 227,40 | 229,45 | 0,68% | 45,00 |
| 23.05.2025 | 228,05 | 228,05 | 225,65 | 227,90 | -0,89% | 578,00 |
| 22.05.2025 | 229,65 | 230,50 | 229,65 | 229,95 | -0,17% | 5,00 |
| 21.05.2025 | 234,20 | 234,55 | 230,35 | 230,35 | -2,46% | 107,00 |
| 20.05.2025 | 238,20 | 238,20 | 236,15 | 236,15 | -1,05% | 78,00 |
| 19.05.2025 | 236,20 | 239,50 | 236,20 | 238,65 | -0,40% | 265,00 |
| 16.05.2025 | 238,10 | 239,60 | 237,75 | 239,60 | 0,46% | 288,00 |
| 15.05.2025 | 229,50 | 238,50 | 228,70 | 238,50 | 3,25% | 20,00 |
| 14.05.2025 | 231,00 | 231,00 | 229,30 | 231,00 | -0,04% | 12,00 |
| 13.05.2025 | 227,80 | 231,45 | 227,80 | 231,10 | 1,45% | 31,00 |