242,825€
1,18%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 242,23 | 244,60 | 242,23 | 242,85 | 0,29% | 25,00 |
| 16.07.2025 | 242,90 | 245,15 | 239,65 | 242,15 | -0,61% | 160,00 |
| 15.07.2025 | 242,75 | 244,20 | 241,27 | 243,63 | 0,14% | 37,00 |
| 14.07.2025 | 241,98 | 244,27 | 240,30 | 243,27 | 0,28% | 192,00 |
| 11.07.2025 | 245,52 | 246,10 | 242,08 | 242,60 | -1,25% | 230,00 |
| 10.07.2025 | 246,43 | 247,75 | 241,58 | 245,68 | -0,71% | 21,00 |
| 09.07.2025 | 248,10 | 249,80 | 246,48 | 247,43 | -0,16% | 34,00 |
| 08.07.2025 | 248,98 | 252,40 | 247,40 | 247,83 | -0,68% | 32,00 |
| 07.07.2025 | 247,08 | 251,55 | 247,08 | 249,52 | 1,23% | 114,00 |
| 04.07.2025 | 247,48 | 250,75 | 234,98 | 246,50 | -0,74% | 36,00 |
| 03.07.2025 | 244,08 | 248,65 | 242,10 | 248,35 | 1,93% | - |
| 02.07.2025 | 247,13 | 248,90 | 243,38 | 243,65 | -1,35% | 10,00 |
| 01.07.2025 | 249,00 | 250,55 | 246,58 | 246,98 | -1,24% | 87,00 |
| 30.06.2025 | 247,90 | 250,27 | 247,70 | 250,08 | 1,03% | 60,00 |
| 27.06.2025 | 250,02 | 250,77 | 246,55 | 247,52 | -0,81% | 440,00 |
| 26.06.2025 | 249,68 | 250,33 | 247,63 | 249,55 | -0,06% | 54,00 |
| 25.06.2025 | 253,10 | 255,18 | 248,23 | 249,70 | -1,32% | 419,00 |
| 24.06.2025 | 250,60 | 253,27 | 249,13 | 253,05 | 1,32% | 285,00 |
| 23.06.2025 | 242,27 | 250,08 | 242,27 | 249,75 | 2,36% | 105,00 |
| 20.06.2025 | 245,55 | 246,60 | 240,85 | 244,00 | -0,73% | 65,00 |
| 19.06.2025 | 246,80 | 250,00 | 245,30 | 245,80 | -0,43% | 200,00 |
| 18.06.2025 | 246,13 | 249,35 | 245,52 | 246,85 | 0,17% | 132,00 |
| 17.06.2025 | 243,10 | 247,05 | 242,35 | 246,43 | 1,02% | 203,00 |
| 16.06.2025 | 240,08 | 245,05 | 239,88 | 243,93 | 1,65% | 308,00 |
| 13.06.2025 | 240,90 | 242,55 | 238,98 | 239,98 | -1,12% | 715,00 |
| 12.06.2025 | 243,68 | 244,43 | 241,63 | 242,70 | -1,04% | 85,00 |
| 11.06.2025 | 241,65 | 245,38 | 240,13 | 245,25 | 1,42% | 355,00 |
| 10.06.2025 | 238,38 | 242,90 | 238,38 | 241,83 | 1,55% | 291,00 |
| 09.06.2025 | 235,02 | 239,33 | 234,77 | 238,13 | 0,94% | 21,00 |
| 06.06.2025 | 233,73 | 237,18 | 233,00 | 235,90 | 1,10% | 105,00 |
| 05.06.2025 | 232,63 | 233,73 | 230,73 | 233,33 | 0,30% | 46,00 |
| 04.06.2025 | 233,27 | 233,85 | 231,65 | 232,63 | -0,29% | 21,00 |
| 03.06.2025 | 230,63 | 233,50 | 229,20 | 233,30 | 1,18% | 608,00 |
| 02.06.2025 | 226,70 | 230,63 | 225,18 | 230,58 | 1,14% | 275,00 |
| 30.05.2025 | 227,90 | 229,10 | 226,43 | 227,98 | 0,24% | - |
| 29.05.2025 | 233,00 | 233,50 | 225,80 | 227,43 | -1,33% | 136,00 |
| 28.05.2025 | 232,50 | 234,45 | 230,18 | 230,50 | -0,80% | - |
| 27.05.2025 | 229,68 | 232,73 | 228,80 | 232,35 | 1,15% | 2,00 |
| 26.05.2025 | 227,55 | 243,20 | 225,23 | 229,70 | 0,89% | 65,00 |
| 23.05.2025 | 228,20 | 228,70 | 224,65 | 227,68 | -0,57% | 786,00 |
| 22.05.2025 | 230,08 | 231,60 | 228,85 | 228,98 | -0,67% | 10,00 |
| 21.05.2025 | 234,60 | 235,30 | 229,75 | 230,52 | -2,60% | 114,00 |
| 20.05.2025 | 238,38 | 239,20 | 235,45 | 236,68 | -0,90% | 128,00 |
| 19.05.2025 | 236,58 | 239,68 | 234,50 | 238,83 | -0,18% | 269,00 |
| 16.05.2025 | 238,27 | 240,13 | 237,08 | 239,25 | 0,34% | 290,00 |
| 15.05.2025 | 229,68 | 239,18 | 228,38 | 238,45 | 3,29% | 30,00 |
| 14.05.2025 | 231,18 | 232,10 | 228,23 | 230,85 | -0,09% | 22,00 |
| 13.05.2025 | 228,02 | 232,00 | 226,88 | 231,05 | 1,01% | 94,00 |
| 12.05.2025 | 224,38 | 232,40 | 219,95 | 228,75 | 3,35% | 145,00 |
| 09.05.2025 | 224,83 | 225,18 | 219,55 | 221,33 | -2,24% | 170,00 |
| 08.05.2025 | 225,08 | 228,55 | 224,38 | 226,40 | 0,97% | 174,00 |
| 07.05.2025 | 220,05 | 225,05 | 218,98 | 224,23 | 2,37% | 39,00 |
| 06.05.2025 | 219,93 | 220,77 | 217,35 | 219,02 | -0,56% | 558,00 |
| 05.05.2025 | 214,00 | 221,00 | 214,00 | 220,25 | 1,46% | 87,00 |
| 02.05.2025 | 213,88 | 217,33 | 211,93 | 217,08 | 1,73% | 295,00 |
| 30.04.2025 | 210,45 | 213,88 | 206,20 | 213,38 | 1,47% | - |
| 29.04.2025 | 207,50 | 210,88 | 206,27 | 210,27 | 1,70% | 135,00 |
| 28.04.2025 | 203,00 | 207,48 | 203,00 | 206,75 | 1,05% | 123,00 |
| 25.04.2025 | 202,43 | 205,05 | 199,58 | 204,60 | 1,59% | 26,00 |
| 24.04.2025 | 201,35 | 204,40 | 197,42 | 201,40 | -7,02% | 676,00 |
| 23.04.2025 | 214,10 | 219,77 | 213,35 | 216,60 | 2,67% | 384,00 |
| 22.04.2025 | 206,50 | 212,02 | 205,77 | 210,98 | 0,44% | 30,00 |
| 17.04.2025 | 210,98 | 213,02 | 209,30 | 210,05 | 0,24% | 83,00 |
| 16.04.2025 | 210,50 | 214,20 | 206,77 | 209,55 | -1,83% | 178,00 |
| 15.04.2025 | 210,38 | 214,05 | 210,10 | 213,45 | 1,37% | 188,00 |
| 14.04.2025 | 208,98 | 213,05 | 208,15 | 210,58 | 1,42% | 83,00 |
| 11.04.2025 | 204,23 | 210,08 | 198,51 | 207,63 | 1,42% | 180,00 |
| 10.04.2025 | 214,35 | 214,90 | 198,42 | 204,73 | -4,82% | 32,00 |
| 09.04.2025 | 196,00 | 215,50 | 194,29 | 215,10 | 6,60% | 408,00 |
| 08.04.2025 | 208,55 | 214,38 | 198,39 | 201,77 | -2,45% | 227,00 |
| 07.04.2025 | 195,00 | 211,77 | 183,60 | 206,85 | -0,53% | 1.027,00 |
| 04.04.2025 | 218,55 | 220,30 | 207,25 | 207,95 | -5,82% | 4.797,00 |
| 03.04.2025 | 224,50 | 226,27 | 218,43 | 220,80 | -4,11% | 454,00 |
| 02.04.2025 | 231,50 | 232,85 | 228,15 | 230,27 | -0,73% | 658,00 |
| 01.04.2025 | 229,38 | 232,15 | 225,40 | 231,98 | 0,87% | 144,00 |
| 31.03.2025 | 224,08 | 232,20 | 222,13 | 229,98 | 2,15% | 548,00 |
| 28.03.2025 | 228,30 | 230,15 | 223,60 | 225,13 | -1,27% | 219,00 |
| 27.03.2025 | 232,58 | 233,27 | 227,68 | 228,02 | -2,07% | 174,00 |
| 26.03.2025 | 231,63 | 235,85 | 230,95 | 232,85 | 0,56% | 195,00 |
| 25.03.2025 | 229,63 | 231,98 | 228,68 | 231,55 | 0,82% | 27,00 |
| 24.03.2025 | 226,13 | 230,27 | 225,73 | 229,68 | 2,00% | 187,00 |
| 21.03.2025 | 224,55 | 226,90 | 220,68 | 225,18 | 0,30% | 304,00 |
| 20.03.2025 | 232,02 | 233,48 | 219,40 | 224,50 | -3,02% | 2,00 |
| 19.03.2025 | 225,23 | 232,77 | 224,68 | 231,50 | 2,85% | 153,00 |
| 18.03.2025 | 231,63 | 232,27 | 224,25 | 225,08 | -2,76% | 34,00 |
| 17.03.2025 | 226,68 | 233,45 | 226,58 | 231,48 | 1,60% | 1.361,00 |
| 14.03.2025 | 227,40 | 228,70 | 222,23 | 227,83 | 0,54% | 192,00 |
| 13.03.2025 | 229,05 | 230,55 | 223,80 | 226,60 | -1,12% | 701,00 |
| 12.03.2025 | 228,77 | 233,43 | 225,15 | 229,18 | 0,52% | 65,00 |
| 11.03.2025 | 236,80 | 237,35 | 225,18 | 228,00 | -3,86% | 1.372,00 |
| 10.03.2025 | 241,08 | 245,70 | 235,40 | 237,15 | -1,63% | 165,00 |
| 07.03.2025 | 229,80 | 241,50 | 226,38 | 241,08 | 4,61% | 100,00 |
| 06.03.2025 | 232,63 | 232,80 | 227,83 | 230,45 | -1,03% | 408,00 |
| 05.03.2025 | 238,93 | 238,93 | 229,33 | 232,85 | -2,41% | 121,00 |
| 04.03.2025 | 238,43 | 240,55 | 235,18 | 238,60 | -0,05% | 273,00 |
| 03.03.2025 | 242,43 | 243,35 | 237,18 | 238,73 | -1,89% | 255,00 |
| 28.02.2025 | 243,70 | 244,90 | 236,68 | 243,33 | -0,03% | 82,00 |
| 27.02.2025 | 244,48 | 247,30 | 243,15 | 243,40 | -0,27% | 58,00 |
| 26.02.2025 | 245,05 | 247,70 | 242,55 | 244,05 | -0,41% | 127,00 |
| 25.02.2025 | 250,08 | 252,55 | 244,30 | 245,05 | -2,10% | 14,00 |