232,700€
-0,19%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 233,27 | 233,85 | 231,65 | 232,73 | -0,25% | 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 |
| 24.02.2025 | 249,35 | 251,70 | 248,25 | 250,30 | 0,07% | 313,00 |
| 21.02.2025 | 252,27 | 253,55 | 249,58 | 250,13 | -0,79% | 140,00 |
| 20.02.2025 | 252,52 | 252,70 | 250,70 | 252,13 | -0,53% | 226,00 |
| 19.02.2025 | 251,68 | 253,50 | 249,50 | 253,48 | 0,67% | 755,00 |
| 18.02.2025 | 247,52 | 252,80 | 247,43 | 251,80 | 2,19% | 57,00 |
| 17.02.2025 | 248,95 | 249,43 | 245,98 | 246,40 | -1,01% | 301,00 |
| 14.02.2025 | 248,10 | 249,25 | 244,98 | 248,93 | 0,47% | 6,00 |
| 13.02.2025 | 245,23 | 247,83 | 244,18 | 247,75 | 0,64% | 351,00 |
| 12.02.2025 | 245,73 | 247,30 | 243,65 | 246,18 | 0,10% | 140,00 |
| 11.02.2025 | 241,63 | 248,13 | 240,33 | 245,93 | 1,68% | 52,00 |
| 10.02.2025 | 242,93 | 244,60 | 239,60 | 241,85 | -1,03% | 208,00 |
| 07.02.2025 | 244,20 | 247,30 | 242,50 | 244,38 | 0,16% | 224,00 |
| 06.02.2025 | 253,63 | 255,55 | 243,48 | 243,98 | -3,64% | 187,00 |
| 05.02.2025 | 253,90 | 254,48 | 250,83 | 253,20 | -0,54% | 24,00 |
| 04.02.2025 | 254,27 | 255,38 | 249,43 | 254,58 | 0,55% | 373,00 |
| 03.02.2025 | 247,63 | 254,50 | 241,00 | 253,18 | 2,73% | 371,00 |
| 31.01.2025 | 248,25 | 249,18 | 242,93 | 246,45 | -0,71% | 393,00 |
| 30.01.2025 | 238,05 | 250,77 | 235,88 | 248,20 | 13,57% | 2.193,00 |
| 29.01.2025 | 216,02 | 220,40 | 215,40 | 218,55 | 1,05% | 940,00 |
| 28.01.2025 | 214,20 | 216,35 | 212,55 | 216,27 | 1,22% | 393,00 |
| 27.01.2025 | 212,60 | 213,98 | 209,13 | 213,68 | -0,21% | 855,00 |
| 24.01.2025 | 216,02 | 216,35 | 213,38 | 214,13 | -1,29% | - |
| 23.01.2025 | 214,43 | 217,10 | 213,93 | 216,93 | 1,19% | 2.677,00 |
| 22.01.2025 | 215,63 | 215,70 | 211,18 | 214,38 | -0,39% | 180,00 |
| 21.01.2025 | 216,65 | 218,77 | 213,73 | 215,23 | -0,37% | 100,00 |
| 20.01.2025 | 218,23 | 220,25 | 214,30 | 216,02 | -1,23% | 62,00 |
| 17.01.2025 | 216,52 | 219,60 | 216,40 | 218,73 | 1,18% | 718,00 |
| 16.01.2025 | 214,05 | 216,18 | 211,58 | 216,18 | 1,16% | 148,00 |
| 15.01.2025 | 211,40 | 214,80 | 211,23 | 213,70 | 1,08% | 583,00 |
| 14.01.2025 | 212,58 | 213,40 | 209,10 | 211,43 | -0,63% | 3.345,00 |
| 13.01.2025 | 214,83 | 215,05 | 210,33 | 212,77 | -0,79% | 226,00 |