208,550€
-2,93%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 224,05 | 228,85 | 222,95 | 227,80 | 2,91% | 85,00 |
| 09.05.2025 | 224,55 | 224,55 | 221,35 | 221,35 | -2,87% | 85,00 |
| 08.05.2025 | 225,00 | 227,90 | 225,00 | 227,90 | 2,27% | 87,00 |
| 07.05.2025 | 220,05 | 222,85 | 219,90 | 222,85 | 1,92% | 24,00 |
| 06.05.2025 | 219,70 | 219,85 | 217,95 | 218,65 | -0,70% | 544,00 |
| 05.05.2025 | 214,00 | 220,55 | 214,00 | 220,20 | 1,83% | 87,00 |
| 02.05.2025 | 213,50 | 216,25 | 212,20 | 216,25 | 2,05% | 245,00 |
| 30.04.2025 | 210,05 | 211,90 | 210,05 | 211,90 | 0,67% | 50,00 |
| 29.04.2025 | 207,20 | 210,60 | 207,20 | 210,50 | 1,69% | 125,00 |
| 28.04.2025 | 203,00 | 207,00 | 203,00 | 207,00 | 1,27% | 251,00 |
| 25.04.2025 | 202,55 | 204,40 | 200,30 | 204,40 | 1,41% | 14,00 |
| 24.04.2025 | 201,05 | 204,20 | 199,22 | 201,55 | -6,43% | 536,00 |
| 23.04.2025 | 213,25 | 217,70 | 213,25 | 215,40 | 2,50% | 324,00 |
| 22.04.2025 | 206,95 | 210,15 | 206,95 | 210,15 | 0,00% | 29,00 |
| 17.04.2025 | 211,25 | 211,25 | 210,10 | 210,15 | 1,08% | 44,00 |
| 16.04.2025 | 208,45 | 209,45 | 207,00 | 207,90 | -2,69% | 118,00 |
| 15.04.2025 | 210,15 | 213,65 | 210,15 | 213,65 | 1,18% | 94,00 |
| 14.04.2025 | 209,95 | 211,15 | 209,35 | 211,15 | 1,37% | 73,00 |
| 11.04.2025 | 204,50 | 209,15 | 198,02 | 208,30 | 0,60% | 160,00 |
| 10.04.2025 | 213,85 | 213,85 | 207,05 | 207,05 | -3,34% | 50,00 |
| 09.04.2025 | 195,52 | 214,50 | 195,52 | 214,20 | 2,00% | 216,00 |
| 08.04.2025 | 209,00 | 210,40 | 209,00 | 210,00 | 5,29% | 227,00 |
| 07.04.2025 | 193,20 | 203,20 | 182,46 | 199,44 | -3,77% | 1.142,00 |
| 04.04.2025 | 218,70 | 219,55 | 207,25 | 207,25 | -5,95% | 2.206,00 |
| 03.04.2025 | 224,00 | 224,00 | 218,70 | 220,35 | -4,28% | 401,00 |
| 02.04.2025 | 231,20 | 232,65 | 228,55 | 230,20 | 0,11% | 158,00 |
| 01.04.2025 | 229,30 | 230,40 | 229,30 | 229,95 | 0,35% | 48,00 |
| 31.03.2025 | 224,50 | 229,35 | 223,00 | 229,15 | 1,84% | 442,00 |
| 28.03.2025 | 227,60 | 228,00 | 224,30 | 225,00 | -1,81% | 219,00 |
| 27.03.2025 | 232,10 | 232,50 | 229,15 | 229,15 | -2,07% | 174,00 |
| 26.03.2025 | 231,15 | 234,40 | 231,15 | 234,00 | 1,74% | 195,00 |
| 24.03.2025 | 226,00 | 230,00 | 226,00 | 230,00 | 3,14% | 187,00 |
| 21.03.2025 | 224,55 | 224,95 | 223,00 | 223,00 | -0,38% | 304,00 |
| 20.03.2025 | 231,70 | 231,70 | 223,85 | 223,85 | -3,58% | 2,00 |
| 19.03.2025 | 224,45 | 232,15 | 224,45 | 232,15 | 3,59% | 153,00 |
| 18.03.2025 | 231,25 | 231,45 | 224,10 | 224,10 | -3,26% | 34,00 |
| 17.03.2025 | 227,45 | 232,00 | 226,60 | 231,65 | 1,91% | 1.371,00 |
| 15.03.2025 | 227,25 | 228,25 | 226,95 | 227,30 | 0,98% | 48,00 |