219,775€
-0,28%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 218,00 | 220,90 | 216,00 | 219,77 | -0,22% | 2.606,00 |
| 05.11.2026 | 226,48 | 229,00 | 218,63 | 220,25 | -2,75% | 4.050,00 |
| 04.11.2026 | 221,00 | 230,15 | 220,77 | 226,48 | 1,42% | 1.180,00 |
| 03.11.2026 | 223,68 | 224,13 | 218,93 | 223,30 | -1,05% | 2.315,00 |
| 02.11.2026 | 229,00 | 232,02 | 225,55 | 225,68 | -2,28% | 1.888,00 |
| 30.10.2026 | 228,52 | 232,63 | 228,15 | 230,95 | 0,92% | 1.066,00 |
| 29.10.2026 | 225,38 | 232,13 | 220,73 | 228,85 | 1,71% | 494,00 |
| 28.10.2026 | 223,83 | 227,60 | 222,25 | 225,00 | 0,08% | 506,00 |
| 27.10.2026 | 226,52 | 227,75 | 223,52 | 224,83 | -0,74% | 1.797,00 |
| 26.10.2026 | 225,75 | 228,85 | 224,33 | 226,50 | -0,01% | 1.324,00 |
| 23.10.2026 | 223,33 | 227,38 | 220,83 | 226,52 | 0,73% | 2.121,00 |
| 22.10.2026 | 211,55 | 228,13 | 206,13 | 224,88 | 0,50% | 2.010,00 |
| 21.10.2026 | 214,58 | 223,90 | 213,60 | 223,75 | 3,88% | 2.499,00 |
| 20.10.2026 | 210,58 | 215,85 | 209,73 | 215,40 | 2,11% | 405,00 |
| 19.10.2026 | 208,18 | 212,55 | 204,43 | 210,95 | 2,09% | 2.392,00 |
| 16.10.2026 | 208,48 | 210,75 | 205,05 | 206,63 | -1,03% | 1.272,00 |
| 15.10.2026 | 202,43 | 208,77 | 201,70 | 208,77 | 2,17% | 303,00 |
| 14.10.2026 | 206,08 | 209,33 | 204,00 | 204,35 | -0,85% | 2.601,00 |
| 13.10.2026 | 203,43 | 208,58 | 202,50 | 206,10 | 1,24% | 1.349,00 |
| 12.10.2026 | 203,18 | 205,05 | 201,27 | 203,58 | 0,39% | 906,00 |
| 09.10.2026 | 201,50 | 204,23 | 200,52 | 202,77 | 0,14% | 515,00 |
| 08.10.2026 | 196,80 | 202,63 | 194,25 | 202,50 | 2,73% | 201,00 |
| 07.10.2026 | 197,04 | 198,84 | 195,63 | 197,11 | 0,30% | 3.945,00 |
| 06.10.2026 | 197,58 | 199,51 | 196,31 | 196,53 | -0,47% | 805,00 |
| 05.10.2026 | 198,79 | 199,29 | 196,39 | 197,45 | -0,16% | 824,00 |
| 02.10.2026 | 201,50 | 202,45 | 196,91 | 197,77 | -1,52% | 2.034,00 |
| 01.10.2026 | 195,11 | 207,38 | 193,19 | 200,83 | 3,14% | 667,00 |
| 30.09.2026 | 194,46 | 195,74 | 192,81 | 194,72 | 0,30% | 673,00 |
| 29.09.2026 | 194,06 | 196,71 | 194,03 | 194,13 | -0,02% | 1.888,00 |
| 28.09.2026 | 198,06 | 198,63 | 192,93 | 194,17 | -1,88% | 1.792,00 |
| 25.09.2026 | 200,23 | 200,73 | 197,61 | 197,89 | -0,85% | 247,00 |
| 24.09.2026 | 203,98 | 204,60 | 198,79 | 199,59 | -2,37% | 115,00 |
| 23.09.2026 | 203,08 | 208,63 | 203,02 | 204,43 | 1,14% | 854,00 |
| 22.09.2026 | 202,50 | 206,10 | 201,35 | 202,13 | -0,09% | 532,00 |
| 21.09.2026 | 201,63 | 204,25 | 199,17 | 202,30 | 1,20% | 2.074,00 |
| 18.09.2026 | 207,63 | 207,88 | 199,90 | 199,90 | -3,49% | 2.475,00 |
| 17.09.2026 | 208,68 | 211,75 | 206,75 | 207,13 | 0,02% | 1.661,00 |
| 16.09.2026 | 215,33 | 219,75 | 205,38 | 207,08 | -3,78% | 624,00 |
| 15.09.2026 | 214,52 | 218,15 | 212,38 | 215,20 | -0,24% | 1.775,00 |
| 14.09.2026 | 210,60 | 217,40 | 210,48 | 215,73 | 2,85% | 2.300,00 |
| 11.09.2026 | 201,95 | 209,88 | 201,75 | 209,75 | 4,43% | 1.786,00 |
| 10.09.2026 | 205,52 | 208,40 | 199,66 | 200,85 | -2,64% | 2.654,00 |
| 09.09.2026 | 199,80 | 207,65 | 197,79 | 206,30 | 3,30% | 14.560,00 |
| 08.09.2026 | 201,08 | 203,02 | 198,10 | 199,71 | -0,69% | 577,00 |
| 07.09.2026 | 201,00 | 201,58 | 199,52 | 201,10 | -0,57% | 25.050,00 |
| 04.09.2026 | 201,27 | 203,20 | 199,48 | 202,25 | 0,21% | - |
| 03.09.2026 | 199,44 | 204,83 | 199,44 | 201,83 | 0,95% | 570,00 |
| 02.09.2026 | 199,50 | 200,98 | 197,71 | 199,92 | 0,13% | 332,00 |
| 01.09.2026 | 201,60 | 201,77 | 198,39 | 199,67 | -0,80% | 496,00 |
| 31.08.2026 | 202,27 | 203,13 | 200,38 | 201,27 | -1,01% | 7.190,00 |
| 28.08.2026 | 205,30 | 205,75 | 202,95 | 203,33 | -0,80% | 1.440,00 |
| 27.08.2026 | 197,01 | 206,68 | 197,01 | 204,98 | 3,89% | 2.451,00 |
| 26.08.2026 | 200,27 | 200,93 | 196,54 | 197,30 | -1,62% | 1.542,00 |
| 25.08.2026 | 198,57 | 200,85 | 196,54 | 200,55 | 1,23% | 2.091,00 |
| 24.08.2026 | 201,43 | 202,68 | 197,60 | 198,12 | -1,81% | 1.537,00 |
| 21.08.2026 | 199,74 | 204,33 | 199,74 | 201,77 | 0,82% | 824,00 |
| 20.08.2026 | 203,08 | 203,38 | 199,56 | 200,13 | -1,48% | 353,00 |
| 19.08.2026 | 200,60 | 204,55 | 197,99 | 203,13 | 1,06% | 236,00 |
| 18.08.2026 | 196,96 | 202,52 | 196,48 | 201,00 | 1,68% | 2.300,00 |
| 17.08.2026 | 202,25 | 202,27 | 196,46 | 197,68 | -2,44% | 1.105,00 |
| 14.08.2026 | 204,93 | 206,48 | 201,85 | 202,63 | -1,39% | 1.422,00 |
| 13.08.2026 | 204,55 | 210,02 | 202,70 | 205,48 | 0,55% | 1.041,00 |
| 12.08.2026 | 206,68 | 206,68 | 200,60 | 204,35 | -1,18% | 2.431,00 |
| 11.08.2026 | 204,58 | 209,55 | 204,00 | 206,80 | 1,06% | 3.426,00 |
| 10.08.2026 | 204,25 | 208,50 | 203,10 | 204,63 | -0,26% | 2.583,00 |
| 07.08.2026 | 202,48 | 205,20 | 201,25 | 205,15 | 1,27% | 1.048,00 |
| 06.08.2026 | 204,00 | 204,10 | 198,09 | 202,58 | -0,77% | 603,00 |
| 05.08.2026 | 203,98 | 206,83 | 201,02 | 204,15 | 0,16% | 661,00 |
| 04.08.2026 | 197,72 | 204,02 | 193,95 | 203,83 | 3,69% | 7.832,00 |
| 03.08.2026 | 195,38 | 199,70 | 195,11 | 196,58 | 1,29% | 4.157,00 |
| 31.07.2026 | 192,76 | 194,84 | 188,71 | 194,07 | 0,98% | 1.284,00 |
| 30.07.2026 | 197,26 | 197,94 | 191,18 | 192,19 | -2,89% | 2.056,00 |
| 29.07.2026 | 199,21 | 201,88 | 196,83 | 197,90 | -0,63% | 1.006,00 |
| 28.07.2026 | 190,63 | 200,88 | 189,20 | 199,16 | 4,79% | 2.348,00 |
| 27.07.2026 | 188,17 | 192,89 | 187,82 | 190,05 | 0,87% | 2.521,00 |
| 24.07.2026 | 181,04 | 190,01 | 180,88 | 188,42 | 3,79% | 6.592,00 |
| 23.07.2026 | 180,25 | 182,44 | 175,23 | 181,54 | 0,51% | 4.647,00 |
| 22.07.2026 | 185,30 | 186,21 | 179,49 | 180,62 | -2,14% | 2.509,00 |
| 21.07.2026 | 186,74 | 188,36 | 183,40 | 184,57 | -1,08% | 8.033,00 |
| 20.07.2026 | 185,84 | 189,53 | 183,11 | 186,58 | 0,39% | 2.235,00 |
| 17.07.2026 | 186,15 | 189,71 | 183,81 | 185,85 | -2,88% | 3.409,00 |
| 16.07.2026 | 184,88 | 192,15 | 178,58 | 191,36 | 3,89% | 6.840,00 |
| 15.07.2026 | 190,93 | 195,30 | 184,14 | 184,20 | -2,97% | 5.490,00 |
| 14.07.2026 | 254,13 | 254,13 | 186,25 | 189,84 | -25,57% | 10.679,00 |
| 13.07.2026 | 252,10 | 259,85 | 252,10 | 255,05 | 1,24% | 2.485,00 |
| 10.07.2026 | 257,45 | 261,13 | 251,90 | 251,93 | -2,05% | 1.500,00 |
| 09.07.2026 | 264,17 | 264,25 | 248,80 | 257,20 | -2,76% | 1.876,00 |
| 08.07.2026 | 263,58 | 266,17 | 256,02 | 264,50 | -1,32% | 1.820,00 |
| 07.07.2026 | 262,25 | 272,83 | 261,83 | 268,02 | 2,39% | 4.359,00 |
| 06.07.2026 | 251,75 | 263,17 | 251,20 | 261,77 | 4,18% | 1.133,00 |
| 03.07.2026 | 251,48 | 252,48 | 250,18 | 251,27 | -0,68% | 326,00 |
| 02.07.2026 | 250,88 | 253,85 | 245,75 | 253,00 | 0,59% | 4.328,00 |
| 01.07.2026 | 246,50 | 258,45 | 245,02 | 251,52 | 2,17% | 555,00 |
| 30.06.2026 | 244,05 | 247,45 | 237,93 | 246,18 | 1,19% | 4.397,00 |
| 29.06.2026 | 240,45 | 243,45 | 235,88 | 243,27 | 2,06% | 2.601,00 |
| 26.06.2026 | 224,25 | 239,50 | 223,85 | 238,38 | 4,96% | 351,00 |
| 25.06.2026 | 229,55 | 250,15 | 225,25 | 227,10 | -1,94% | 2.165,00 |
| 24.06.2026 | 231,83 | 233,85 | 225,93 | 231,60 | -0,56% | 637,00 |
| 23.06.2026 | 224,35 | 234,95 | 221,52 | 232,90 | 5,31% | 1.062,00 |
| 22.06.2026 | 216,38 | 221,70 | 213,48 | 221,15 | 2,01% | 1.474,00 |