189,880€
0,14%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 189,78 | 190,81 | 188,56 | 189,86 | 0,07% | 12,00 |
| 04.11.2024 | 191,76 | 191,76 | 189,00 | 189,73 | -1,13% | 550,00 |
| 01.11.2024 | 190,01 | 193,39 | 189,96 | 191,89 | 0,91% | 22,00 |
| 31.10.2024 | 188,26 | 191,64 | 187,10 | 190,16 | 0,84% | 425,00 |
| 30.10.2024 | 194,46 | 194,97 | 187,96 | 188,58 | -2,96% | 305,00 |
| 29.10.2024 | 196,80 | 197,56 | 194,10 | 194,34 | -1,16% | 590,00 |
| 28.10.2024 | 199,21 | 199,82 | 196,63 | 196,63 | -1,10% | 1.050,00 |
| 25.10.2024 | 202,00 | 202,80 | 198,49 | 198,82 | -1,42% | 148,00 |
| 24.10.2024 | 209,98 | 209,98 | 200,15 | 201,68 | -6,70% | 850,00 |
| 23.10.2024 | 214,60 | 216,38 | 213,90 | 216,15 | 0,46% | 538,00 |
| 22.10.2024 | 215,23 | 215,80 | 213,25 | 215,15 | 0,37% | 1.034,00 |
| 21.10.2024 | 213,93 | 214,40 | 212,63 | 214,35 | 0,29% | 210,00 |
| 18.10.2024 | 214,73 | 215,35 | 212,20 | 213,73 | -0,62% | 10,00 |
| 17.10.2024 | 215,27 | 215,55 | 212,25 | 215,05 | -0,08% | 128,00 |
| 16.10.2024 | 214,02 | 215,40 | 212,40 | 215,23 | 0,54% | 365,00 |
| 15.10.2024 | 216,13 | 217,43 | 213,75 | 214,08 | -0,83% | 606,00 |
| 14.10.2024 | 213,95 | 216,58 | 213,08 | 215,88 | 1,12% | 390,00 |
| 11.10.2024 | 213,18 | 213,50 | 210,55 | 213,48 | 0,18% | 1.383,00 |
| 10.10.2024 | 214,23 | 215,50 | 212,18 | 213,10 | -0,51% | 547,00 |
| 09.10.2024 | 208,00 | 214,80 | 207,48 | 214,20 | 2,71% | 1.669,00 |
| 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 |
| 25.09.2024 | 198,04 | 198,36 | 196,56 | 197,08 | -0,47% | 271,00 |
| 23.09.2024 | 195,44 | 198,02 | 194,84 | 198,02 | 2,04% | 155,00 |
| 20.09.2024 | 191,28 | 194,06 | 191,28 | 194,06 | 1,38% | 1,00 |
| 19.09.2024 | 194,04 | 194,12 | 191,30 | 191,42 | -1,09% | 120,00 |
| 18.09.2024 | 191,60 | 193,52 | 191,60 | 193,52 | 0,76% | 196,00 |
| 17.09.2024 | 195,02 | 195,26 | 192,02 | 192,06 | -1,60% | 312,00 |
| 16.09.2024 | 193,22 | 195,60 | 191,98 | 195,18 | 0,66% | 484,00 |
| 13.09.2024 | 190,86 | 194,62 | 190,80 | 193,90 | 1,15% | 340,00 |
| 12.09.2024 | 190,48 | 191,70 | 190,24 | 191,70 | 1,01% | 16,00 |
| 11.09.2024 | 185,22 | 189,78 | 185,22 | 189,78 | 2,61% | 31,00 |
| 10.09.2024 | 183,98 | 184,96 | 183,98 | 184,96 | 2,11% | 45,00 |
| 06.09.2024 | 182,14 | 182,14 | 180,44 | 181,14 | -0,60% | 90,00 |
| 05.09.2024 | 183,96 | 185,14 | 182,24 | 182,24 | -0,68% | 1.278,00 |
| 04.09.2024 | 181,46 | 183,48 | 180,90 | 183,48 | 1,04% | 351,00 |
| 03.09.2024 | 182,04 | 183,72 | 181,60 | 181,60 | -0,26% | 250,00 |
| 02.09.2024 | 182,76 | 182,76 | 182,04 | 182,08 | 1,23% | 151,00 |
| 30.08.2024 | 179,50 | 179,94 | 179,50 | 179,86 | -0,50% | 135,00 |
| 29.08.2024 | 177,86 | 181,08 | 177,86 | 180,76 | 1,60% | 80,00 |
| 28.08.2024 | 177,92 | 177,92 | 177,92 | 177,92 | 0,23% | - |
| 27.08.2024 | 177,06 | 178,10 | 177,06 | 177,52 | 0,06% | 120,00 |
| 26.08.2024 | 175,14 | 177,42 | 175,14 | 177,42 | 1,46% | 165,00 |
| 23.08.2024 | 176,14 | 176,14 | 174,86 | 174,86 | -0,81% | 303,00 |
| 22.08.2024 | 176,76 | 177,54 | 176,28 | 176,28 | -0,09% | 765,00 |
| 21.08.2024 | 176,24 | 176,44 | 176,02 | 176,44 | 0,66% | 84,00 |
| 20.08.2024 | 175,58 | 175,70 | 175,28 | 175,28 | -0,10% | 23,00 |
| 19.08.2024 | 175,36 | 175,94 | 175,04 | 175,46 | 0,06% | 296,00 |
| 16.08.2024 | 177,02 | 177,02 | 175,36 | 175,36 | -0,47% | 53,00 |
| 15.08.2024 | 174,52 | 176,32 | 174,52 | 176,18 | 1,07% | 328,00 |
| 14.08.2024 | 173,74 | 175,04 | 173,30 | 174,32 | 0,64% | 43,00 |
| 13.08.2024 | 173,16 | 173,70 | 173,16 | 173,22 | 0,05% | 37,00 |
| 12.08.2024 | 174,88 | 175,24 | 173,14 | 173,14 | -1,14% | 302,00 |
| 09.08.2024 | 174,88 | 175,14 | 174,88 | 175,14 | -0,21% | 40,00 |
| 08.08.2024 | 170,14 | 175,68 | 170,14 | 175,50 | 2,62% | 115,00 |
| 07.08.2024 | 172,02 | 173,14 | 171,02 | 171,02 | -0,90% | 138,00 |
| 06.08.2024 | 169,22 | 172,58 | 166,94 | 172,58 | 2,81% | 2.266,00 |
| 05.08.2024 | 162,00 | 168,98 | 161,00 | 167,86 | -1,48% | 3.866,00 |
| 02.08.2024 | 174,84 | 174,84 | 170,38 | 170,38 | -2,71% | 291,00 |
| 01.08.2024 | 177,42 | 177,72 | 175,12 | 175,12 | -2,32% | 136,00 |
| 31.07.2024 | 176,34 | 179,28 | 176,34 | 179,28 | 1,22% | 35,00 |
| 30.07.2024 | 176,62 | 177,12 | 175,62 | 177,12 | -0,46% | 250,00 |
| 29.07.2024 | 176,60 | 177,94 | 176,60 | 177,94 | 0,64% | 86,00 |
| 26.07.2024 | 176,96 | 177,80 | 176,80 | 176,80 | -0,10% | 621,00 |
| 25.07.2024 | 174,96 | 179,36 | 174,54 | 176,98 | 4,73% | 479,00 |
| 24.07.2024 | 169,32 | 169,32 | 168,98 | 168,98 | -0,89% | 14,00 |
| 23.07.2024 | 168,76 | 170,50 | 168,76 | 170,50 | 1,32% | 246,00 |
| 22.07.2024 | 168,28 | 168,28 | 168,28 | 168,28 | -1,30% | - |
| 19.07.2024 | 169,92 | 170,50 | 169,78 | 170,50 | 0,05% | 420,00 |
| 18.07.2024 | 171,56 | 171,56 | 170,42 | 170,42 | -0,75% | 90,00 |
| 17.07.2024 | 170,16 | 171,70 | 169,04 | 171,70 | 0,83% | 94,00 |
| 16.07.2024 | 167,84 | 171,02 | 167,84 | 170,28 | 1,19% | 136,00 |
| 15.07.2024 | 167,96 | 169,00 | 167,76 | 168,28 | 0,13% | 3.519,00 |
| 12.07.2024 | 163,98 | 168,06 | 163,98 | 168,06 | 2,46% | 47,00 |
| 11.07.2024 | 163,96 | 164,40 | 163,96 | 164,02 | 0,10% | 28,00 |
| 10.07.2024 | 162,84 | 163,86 | 162,48 | 163,86 | 0,59% | 70,00 |
| 09.07.2024 | 164,16 | 164,60 | 162,90 | 162,90 | -0,60% | 114,00 |
| 08.07.2024 | 162,46 | 163,88 | 162,46 | 163,88 | 1,04% | 40,00 |
| 05.07.2024 | 162,96 | 162,96 | 162,20 | 162,20 | -0,26% | 172,00 |
| 04.07.2024 | 162,64 | 162,64 | 162,62 | 162,62 | -1,31% | 500,00 |
| 03.07.2024 | 164,86 | 165,36 | 164,78 | 164,78 | 0,06% | 244,00 |
| 02.07.2024 | 162,84 | 164,68 | 162,84 | 164,68 | 1,01% | 25,00 |
| 01.07.2024 | 160,72 | 164,20 | 160,72 | 163,04 | 1,48% | 151,00 |
| 28.06.2024 | 159,64 | 160,96 | 159,64 | 160,66 | 0,54% | 10,00 |
| 27.06.2024 | 160,40 | 160,76 | 159,80 | 159,80 | -0,89% | 56,00 |
| 26.06.2024 | 161,24 | 161,24 | 161,24 | 161,24 | -0,65% | - |
| 25.06.2024 | 163,04 | 163,76 | 161,94 | 162,30 | -0,69% | 140,00 |
| 24.06.2024 | 161,12 | 165,56 | 161,12 | 163,42 | 1,76% | 170,00 |
| 21.06.2024 | 162,06 | 162,96 | 160,52 | 160,60 | -0,26% | 311,00 |
| 20.06.2024 | 159,34 | 161,76 | 159,34 | 161,02 | 1,21% | 284,00 |
| 19.06.2024 | 158,52 | 159,22 | 158,52 | 159,10 | 0,53% | 34,00 |
| 18.06.2024 | 158,04 | 158,26 | 157,62 | 158,26 | 0,15% | 112,00 |
| 17.06.2024 | 157,96 | 158,02 | 157,96 | 158,02 | 0,19% | 38,00 |
| 14.06.2024 | 157,04 | 157,96 | 157,04 | 157,72 | 0,04% | 112,00 |