246,450€
-0,65%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 248,05 | 248,95 | 242,75 | 246,05 | -0,81% | 10.148,00 |
| 30.01.2025 | 237,15 | 250,50 | 235,65 | 248,05 | 12,72% | 38.034,00 |
| 29.01.2025 | 216,25 | 220,05 | 215,95 | 220,05 | 1,95% | 5.247,00 |
| 28.01.2025 | 213,50 | 216,10 | 212,75 | 215,85 | 1,62% | 4.781,00 |
| 27.01.2025 | 212,80 | 213,65 | 209,35 | 212,40 | -0,42% | 8.340,00 |
| 24.01.2025 | 215,95 | 216,10 | 213,30 | 213,30 | -0,95% | 8.944,00 |
| 23.01.2025 | 214,65 | 216,95 | 213,80 | 215,35 | 0,63% | 4.346,00 |
| 22.01.2025 | 215,80 | 215,85 | 209,70 | 214,00 | -0,58% | 6.560,00 |
| 21.01.2025 | 215,05 | 218,65 | 213,60 | 215,25 | -0,32% | 4.484,00 |
| 20.01.2025 | 218,15 | 218,95 | 214,05 | 215,95 | -1,28% | 6.472,00 |
| 17.01.2025 | 216,35 | 219,15 | 216,25 | 218,75 | 1,30% | 3.875,00 |
| 16.01.2025 | 214,25 | 215,95 | 211,60 | 215,95 | 0,96% | 5.195,00 |
| 15.01.2025 | 211,35 | 214,80 | 211,20 | 213,90 | 1,57% | 6.074,00 |
| 14.01.2025 | 212,65 | 213,35 | 209,05 | 210,60 | -0,94% | 4.070,00 |
| 13.01.2025 | 214,25 | 214,95 | 210,25 | 212,60 | -0,54% | 5.327,00 |
| 10.01.2025 | 218,80 | 218,80 | 211,75 | 213,75 | -2,17% | 4.713,00 |
| 09.01.2025 | 216,70 | 219,95 | 215,50 | 218,50 | 1,02% | 3.225,00 |
| 08.01.2025 | 216,50 | 218,25 | 214,55 | 216,30 | -0,09% | 5.907,00 |
| 07.01.2025 | 214,30 | 218,55 | 213,65 | 216,50 | 1,12% | 4.282,00 |
| 06.01.2025 | 216,15 | 216,35 | 212,95 | 214,10 | -0,63% | 6.012,00 |
| 03.01.2025 | 214,50 | 217,30 | 213,50 | 215,45 | 0,70% | 4.766,00 |
| 02.01.2025 | 212,95 | 215,95 | 212,20 | 213,95 | 0,71% | 5.706,00 |
| 30.12.2024 | 213,50 | 214,50 | 212,10 | 212,45 | -0,54% | 2.661,00 |
| 27.12.2024 | 215,70 | 215,95 | 212,20 | 213,60 | 0,14% | 3.916,00 |
| 23.12.2024 | 214,25 | 215,95 | 212,65 | 213,30 | -0,40% | 5.840,00 |
| 20.12.2024 | 215,60 | 218,00 | 212,50 | 214,15 | -1,06% | 11.243,00 |
| 19.12.2024 | 212,00 | 217,50 | 211,80 | 216,45 | 1,86% | 6.459,00 |
| 18.12.2024 | 218,30 | 219,80 | 212,50 | 212,50 | -2,72% | 5.435,00 |
| 17.12.2024 | 218,15 | 219,15 | 216,65 | 218,45 | 0,05% | 4.733,00 |
| 16.12.2024 | 219,85 | 221,20 | 215,90 | 218,35 | -0,73% | 10.665,00 |
| 13.12.2024 | 221,80 | 222,80 | 219,70 | 219,95 | -1,15% | 10.617,00 |
| 12.12.2024 | 218,40 | 223,00 | 218,05 | 222,50 | 1,51% | 4.557,00 |
| 11.12.2024 | 220,20 | 221,80 | 218,40 | 219,20 | -0,54% | 5.732,00 |
| 10.12.2024 | 217,95 | 222,85 | 216,25 | 220,40 | 1,22% | 5.460,00 |
| 09.12.2024 | 225,35 | 226,35 | 217,75 | 217,75 | -3,37% | 6.449,00 |
| 06.12.2024 | 221,70 | 225,80 | 220,80 | 225,35 | 1,51% | 5.945,00 |
| 05.12.2024 | 221,80 | 223,65 | 220,60 | 222,00 | -0,09% | 7.004,00 |
| 04.12.2024 | 217,70 | 222,20 | 216,00 | 222,20 | 2,16% | 10.238,00 |
| 03.12.2024 | 216,90 | 217,50 | 215,25 | 217,50 | 0,39% | 4.036,00 |
| 02.12.2024 | 215,20 | 217,95 | 215,20 | 216,65 | 0,49% | 5.415,00 |
| 29.11.2024 | 214,65 | 217,90 | 214,50 | 215,60 | 0,40% | 4.242,00 |
| 28.11.2024 | 215,05 | 216,70 | 213,60 | 214,75 | 0,02% | 3.603,00 |
| 27.11.2024 | 217,50 | 218,45 | 212,25 | 214,70 | -1,72% | 7.543,00 |
| 26.11.2024 | 215,55 | 218,55 | 214,35 | 218,45 | 1,70% | 4.247,00 |
| 25.11.2024 | 213,25 | 215,35 | 212,00 | 214,80 | 0,42% | 4.351,00 |
| 22.11.2024 | 212,60 | 217,95 | 211,00 | 213,90 | 0,85% | 8.405,00 |
| 21.11.2024 | 203,05 | 212,45 | 203,05 | 212,10 | 4,23% | 6.783,00 |
| 20.11.2024 | 199,24 | 203,50 | 199,08 | 203,50 | 2,51% | 1.929,00 |
| 19.11.2024 | 196,72 | 198,52 | 194,80 | 198,52 | 1,14% | 3.449,00 |
| 18.11.2024 | 194,30 | 196,44 | 193,02 | 196,28 | 0,74% | 3.995,00 |
| 15.11.2024 | 197,40 | 197,86 | 194,80 | 194,84 | -1,83% | 3.783,00 |
| 14.11.2024 | 199,60 | 201,35 | 195,42 | 198,48 | -0,55% | 2.602,00 |
| 13.11.2024 | 197,02 | 199,98 | 197,00 | 199,58 | 0,40% | 8.685,00 |
| 12.11.2024 | 199,02 | 200,00 | 197,36 | 198,78 | -1,10% | 3.031,00 |
| 11.11.2024 | 199,52 | 202,40 | 199,52 | 201,00 | 0,62% | 7.801,00 |
| 08.11.2024 | 198,54 | 201,65 | 197,64 | 199,76 | 0,91% | 3.952,00 |
| 07.11.2024 | 198,98 | 199,70 | 196,26 | 197,96 | -0,14% | 4.463,00 |
| 06.11.2024 | 196,00 | 199,50 | 195,80 | 198,24 | 4,59% | 14.466,00 |
| 05.11.2024 | 190,02 | 190,56 | 188,86 | 189,54 | 0,05% | 3.641,00 |
| 04.11.2024 | 190,92 | 191,24 | 189,02 | 189,44 | -0,92% | 11.793,00 |
| 01.11.2024 | 190,20 | 193,44 | 189,82 | 191,20 | 0,45% | 3.600,00 |
| 31.10.2024 | 188,46 | 191,40 | 187,36 | 190,34 | 1,07% | 8.106,00 |
| 30.10.2024 | 194,32 | 194,72 | 188,00 | 188,32 | -2,94% | 15.119,00 |
| 29.10.2024 | 196,62 | 197,46 | 194,02 | 194,02 | -1,14% | 10.973,00 |
| 28.10.2024 | 199,22 | 199,72 | 196,24 | 196,26 | -1,37% | 9.147,00 |
| 25.10.2024 | 202,50 | 202,90 | 198,50 | 198,98 | -1,40% | 14.904,00 |
| 24.10.2024 | 209,40 | 209,40 | 200,10 | 201,80 | -6,68% | 29.106,00 |
| 23.10.2024 | 214,70 | 216,35 | 213,60 | 216,25 | 0,21% | 8.406,00 |
| 22.10.2024 | 215,05 | 215,80 | 213,05 | 215,80 | 0,84% | 8.861,00 |
| 21.10.2024 | 214,00 | 214,25 | 212,70 | 214,00 | 0,28% | 5.092,00 |
| 18.10.2024 | 214,55 | 215,55 | 212,50 | 213,40 | -0,79% | 2.994,00 |
| 17.10.2024 | 215,05 | 215,50 | 212,30 | 215,10 | 0,05% | 4.311,00 |
| 16.10.2024 | 213,80 | 215,00 | 212,50 | 215,00 | 0,37% | 4.668,00 |
| 15.10.2024 | 216,15 | 217,45 | 213,85 | 214,20 | -0,93% | 6.460,00 |
| 14.10.2024 | 214,00 | 216,45 | 213,05 | 216,20 | 1,26% | 25.042,00 |
| 11.10.2024 | 213,25 | 213,80 | 210,75 | 213,50 | 0,12% | 7.229,00 |
| 10.10.2024 | 214,25 | 215,20 | 212,40 | 213,25 | -0,58% | 13.231,00 |
| 09.10.2024 | 208,15 | 214,85 | 207,15 | 214,50 | 2,63% | 7.508,00 |
| 08.10.2024 | 207,05 | 209,00 | 205,85 | 209,00 | 0,92% | 6.133,00 |
| 07.10.2024 | 206,00 | 207,35 | 205,05 | 207,10 | 0,63% | 8.111,00 |
| 04.10.2024 | 201,80 | 205,90 | 201,10 | 205,80 | 2,72% | 7.636,00 |
| 03.10.2024 | 199,34 | 201,80 | 197,00 | 200,35 | 0,71% | 4.167,00 |
| 02.10.2024 | 198,04 | 199,28 | 195,50 | 198,94 | 0,15% | 7.136,00 |
| 01.10.2024 | 198,64 | 199,06 | 195,64 | 198,64 | 0,19% | 5.134,00 |
| 30.09.2024 | 197,54 | 198,42 | 196,52 | 198,26 | 0,13% | 4.942,00 |
| 27.09.2024 | 200,45 | 200,80 | 198,00 | 198,00 | -0,80% | 8.085,00 |
| 26.09.2024 | 198,80 | 200,45 | 198,50 | 199,60 | 0,49% | 6.137,00 |
| 25.09.2024 | 197,30 | 198,94 | 196,30 | 198,62 | 0,63% | 4.234,00 |
| 24.09.2024 | 198,20 | 198,48 | 196,02 | 197,38 | -0,44% | 3.300,00 |
| 23.09.2024 | 195,02 | 198,26 | 194,28 | 198,26 | 1,67% | 11.368,00 |
| 20.09.2024 | 191,26 | 195,00 | 190,76 | 195,00 | 1,88% | 3.214,00 |
| 19.09.2024 | 194,42 | 195,40 | 188,78 | 191,40 | -1,37% | 5.260,00 |
| 18.09.2024 | 191,76 | 194,06 | 191,58 | 194,06 | 0,92% | 6.434,00 |
| 17.09.2024 | 195,00 | 196,46 | 191,66 | 192,30 | -1,58% | 5.215,00 |
| 16.09.2024 | 193,26 | 195,82 | 191,86 | 195,38 | 1,12% | 8.240,00 |
| 13.09.2024 | 191,16 | 194,76 | 190,66 | 193,22 | 0,75% | 4.531,00 |
| 12.09.2024 | 190,62 | 192,34 | 188,88 | 191,78 | 0,67% | 16.919,00 |
| 11.09.2024 | 185,68 | 190,50 | 184,52 | 190,50 | 2,42% | 7.778,00 |
| 10.09.2024 | 184,50 | 186,38 | 184,00 | 186,00 | 1,01% | 4.007,00 |
| 09.09.2024 | 181,24 | 185,48 | 181,24 | 184,14 | 1,56% | 2.577,00 |