184,570€
-1,07%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 217,83 | 218,38 | 215,33 | 216,80 | -0,46% | 1.859,00 |
| 18.06.2026 | 229,33 | 230,93 | 212,43 | 217,80 | -4,57% | 1.244,00 |
| 17.06.2026 | 234,13 | 234,25 | 227,43 | 228,23 | -2,16% | 1.076,00 |
| 16.06.2026 | 231,65 | 238,55 | 231,05 | 233,27 | 0,58% | 909,00 |
| 15.06.2026 | 238,50 | 241,25 | 228,10 | 231,93 | -1,40% | 1.950,00 |
| 12.06.2026 | 239,25 | 241,52 | 231,48 | 235,23 | -0,93% | 1.365,00 |
| 11.06.2026 | 235,68 | 239,52 | 232,02 | 237,43 | 0,52% | 475,00 |
| 10.06.2026 | 237,23 | 242,73 | 233,10 | 236,20 | -1,77% | 987,00 |
| 09.06.2026 | 243,08 | 245,18 | 235,35 | 240,45 | -1,29% | 1.253,00 |
| 08.06.2026 | 243,00 | 251,05 | 242,45 | 243,60 | -1,60% | 4.675,00 |
| 05.06.2026 | 256,23 | 260,70 | 244,58 | 247,55 | -4,83% | 1.433,00 |
| 04.06.2026 | 255,33 | 266,77 | 253,15 | 260,10 | -1,34% | 3.484,00 |
| 03.06.2026 | 278,70 | 279,85 | 260,70 | 263,63 | -6,92% | 2.630,00 |
| 02.06.2026 | 267,23 | 285,77 | 262,08 | 283,23 | 2,88% | 5.145,00 |
| 01.06.2026 | 269,45 | 294,00 | 265,50 | 275,30 | 7,77% | 5.417,00 |
| 29.05.2026 | 237,80 | 257,90 | 234,70 | 255,45 | 12,62% | 5.797,00 |
| 28.05.2026 | 219,65 | 230,63 | 219,40 | 226,83 | 3,30% | 806,00 |
| 27.05.2026 | 215,08 | 221,33 | 211,45 | 219,58 | 1,78% | 1.519,00 |
| 26.05.2026 | 222,00 | 222,08 | 211,33 | 215,73 | -3,08% | 5.518,00 |
| 25.05.2026 | 223,30 | 224,43 | 221,70 | 222,58 | 1,76% | 7.002,00 |
| 22.05.2026 | 225,73 | 227,85 | 218,38 | 218,73 | 0,45% | 3.807,00 |
| 21.05.2026 | 193,27 | 218,13 | 191,63 | 217,75 | 12,58% | 1.431,00 |
| 20.05.2026 | 191,62 | 193,47 | 187,12 | 193,41 | 0,91% | 1.142,00 |
| 19.05.2026 | 190,51 | 195,88 | 190,51 | 191,66 | 0,23% | 756,00 |
| 18.05.2026 | 187,89 | 191,66 | 186,99 | 191,22 | 1,29% | 186,00 |
| 15.05.2026 | 187,51 | 189,88 | 186,79 | 188,79 | 0,81% | 1.419,00 |
| 14.05.2026 | 183,29 | 189,24 | 183,11 | 187,28 | 2,15% | 2.649,00 |
| 13.05.2026 | 187,14 | 187,76 | 181,34 | 183,34 | -1,84% | 1.971,00 |
| 12.05.2026 | 190,50 | 191,28 | 186,76 | 186,77 | -1,52% | 736,00 |
| 11.05.2026 | 195,16 | 195,64 | 189,00 | 189,66 | -2,68% | 1.669,00 |
| 08.05.2026 | 195,95 | 196,27 | 190,99 | 194,89 | -1,13% | 4.990,00 |
| 07.05.2026 | 193,00 | 197,15 | 192,59 | 197,12 | 2,37% | 1.545,00 |
| 06.05.2026 | 194,75 | 195,15 | 191,10 | 192,56 | -1,68% | 3.026,00 |
| 05.05.2026 | 196,99 | 197,81 | 194,29 | 195,85 | -0,20% | 2.958,00 |
| 04.05.2026 | 197,75 | 199,85 | 195,58 | 196,25 | -0,33% | 2.440,00 |
| 30.04.2026 | 194,51 | 197,31 | 192,56 | 196,89 | 1,32% | 5.574,00 |
| 29.04.2026 | 199,24 | 199,30 | 194,29 | 194,32 | -2,37% | 564,00 |
| 28.04.2026 | 195,59 | 199,45 | 195,06 | 199,04 | 2,27% | 912,00 |
| 27.04.2026 | 198,01 | 198,01 | 193,72 | 194,62 | -1,75% | 1.472,00 |
| 24.04.2026 | 198,40 | 198,82 | 192,11 | 198,08 | 0,20% | 2.424,00 |
| 23.04.2026 | 199,65 | 220,00 | 189,70 | 197,68 | -8,07% | 864,00 |
| 22.04.2026 | 219,77 | 219,85 | 211,23 | 215,02 | -1,42% | 4.018,00 |
| 21.04.2026 | 216,30 | 219,63 | 214,02 | 218,13 | 1,31% | 2.043,00 |
| 20.04.2026 | 213,50 | 219,50 | 213,50 | 215,30 | -0,09% | 995,00 |
| 17.04.2026 | 213,88 | 215,85 | 212,77 | 215,50 | 1,15% | 1.695,00 |
| 16.04.2026 | 209,33 | 213,15 | 208,65 | 213,05 | 2,67% | 676,00 |
| 15.04.2026 | 204,27 | 208,55 | 203,15 | 207,50 | 1,82% | 2.201,00 |
| 14.04.2026 | 202,23 | 204,60 | 201,27 | 203,80 | 0,77% | - |
| 13.04.2026 | 197,08 | 202,50 | 196,73 | 202,25 | 2,80% | 1.666,00 |
| 10.04.2026 | 203,43 | 205,63 | 196,58 | 196,74 | -2,80% | 1.112,00 |
| 09.04.2026 | 207,55 | 207,58 | 200,20 | 202,40 | -2,28% | 1.844,00 |
| 08.04.2026 | 213,88 | 215,43 | 206,77 | 207,13 | -2,01% | 2.634,00 |
| 07.04.2026 | 213,10 | 213,45 | 208,45 | 211,38 | -1,74% | 710,00 |
| 02.04.2026 | 209,00 | 215,18 | 207,73 | 215,13 | 2,45% | 1.068,00 |
| 01.04.2026 | 210,02 | 212,18 | 206,85 | 209,98 | 0,10% | 235,00 |
| 31.03.2026 | 207,83 | 210,10 | 205,95 | 209,77 | 1,28% | 420,00 |
| 30.03.2026 | 205,05 | 209,63 | 205,05 | 207,13 | 1,01% | 1.040,00 |
| 27.03.2026 | 211,20 | 211,20 | 202,80 | 205,05 | -2,33% | 3.353,00 |
| 26.03.2026 | 208,55 | 213,65 | 207,18 | 209,95 | 0,84% | 1.245,00 |
| 25.03.2026 | 208,95 | 212,50 | 205,88 | 208,20 | 0,01% | 2.850,00 |
| 24.03.2026 | 214,02 | 214,58 | 205,52 | 208,18 | -2,70% | 2.391,00 |
| 23.03.2026 | 207,85 | 216,20 | 207,35 | 213,95 | 2,08% | 6.658,00 |
| 20.03.2026 | 216,50 | 216,98 | 208,73 | 209,60 | -3,01% | 625,00 |
| 19.03.2026 | 218,90 | 219,30 | 215,02 | 216,10 | -1,36% | 1.952,00 |
| 18.03.2026 | 222,48 | 224,33 | 218,15 | 219,08 | -1,32% | 5.100,00 |
| 17.03.2026 | 216,08 | 222,20 | 215,13 | 222,00 | 2,53% | 949,00 |
| 16.03.2026 | 216,70 | 218,88 | 214,33 | 216,52 | 0,42% | 2.933,00 |
| 13.03.2026 | 215,58 | 217,38 | 213,70 | 215,63 | 0,14% | 2.462,00 |
| 12.03.2026 | 213,95 | 216,80 | 213,38 | 215,33 | 0,24% | 683,00 |
| 11.03.2026 | 215,73 | 218,90 | 213,40 | 214,80 | 0,14% | 785,00 |
| 10.03.2026 | 217,43 | 218,45 | 212,13 | 214,50 | -1,32% | 3.287,00 |
| 09.03.2026 | 220,18 | 222,88 | 217,25 | 217,38 | -2,56% | 567,00 |
| 06.03.2026 | 222,20 | 223,48 | 218,13 | 223,08 | 0,86% | 1.174,00 |
| 05.03.2026 | 214,45 | 224,68 | 213,95 | 221,18 | 3,00% | 920,00 |
| 04.03.2026 | 210,38 | 215,77 | 209,85 | 214,73 | 1,66% | 565,00 |
| 03.03.2026 | 203,00 | 211,93 | 200,70 | 211,23 | 3,23% | 1.037,00 |
| 02.03.2026 | 200,90 | 206,15 | 199,60 | 204,63 | 0,66% | 2.082,00 |
| 27.02.2026 | 205,02 | 207,02 | 198,74 | 203,27 | -0,74% | 1.077,00 |