250,150€
-0,56%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 218,02 | 218,48 | 211,70 | 214,48 | -1,46% | 153,00 |
| 09.01.2025 | 216,52 | 219,33 | 215,55 | 217,65 | 0,62% | 90,00 |
| 08.01.2025 | 216,58 | 218,38 | 214,40 | 216,30 | -0,12% | 240,00 |
| 07.01.2025 | 214,02 | 218,50 | 213,63 | 216,55 | 1,00% | 121,00 |
| 06.01.2025 | 215,77 | 216,15 | 212,77 | 214,40 | -0,74% | 298,00 |
| 03.01.2025 | 214,38 | 217,35 | 213,15 | 216,00 | 0,76% | 62,00 |
| 02.01.2025 | 212,50 | 215,73 | 212,02 | 214,38 | 1,11% | 80,00 |
| 30.12.2024 | 213,33 | 214,38 | 211,93 | 212,02 | -0,81% | 75,00 |
| 27.12.2024 | 215,85 | 215,85 | 212,33 | 213,75 | 0,23% | 1.807,00 |
| 23.12.2024 | 214,50 | 215,77 | 212,55 | 213,25 | -0,47% | 572,00 |
| 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 |