230,575€
1,06%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 227,20 | 230,65 | 225,05 | 230,55 | 1,05% | 3.393,00 |
| 30.05.2025 | 228,30 | 228,65 | 226,35 | 228,15 | 0,18% | 2.437,00 |
| 29.05.2025 | 233,00 | 234,00 | 226,75 | 227,75 | -1,26% | 2.891,00 |
| 28.05.2025 | 232,95 | 233,45 | 230,65 | 230,65 | -0,54% | 9.112,00 |
| 27.05.2025 | 230,00 | 232,80 | 229,05 | 231,90 | 0,85% | 14.219,00 |
| 26.05.2025 | 227,70 | 231,10 | 227,40 | 229,95 | 0,83% | 2.190,00 |
| 23.05.2025 | 228,65 | 228,65 | 224,45 | 228,05 | -1,06% | 5.609,00 |
| 22.05.2025 | 230,00 | 231,80 | 229,65 | 230,50 | 0,20% | 2.697,00 |
| 21.05.2025 | 235,15 | 235,40 | 229,75 | 230,05 | -2,77% | 4.789,00 |
| 20.05.2025 | 238,50 | 238,80 | 236,15 | 236,60 | -0,73% | 4.597,00 |
| 19.05.2025 | 236,20 | 239,55 | 234,00 | 238,35 | -0,31% | 4.699,00 |
| 16.05.2025 | 238,15 | 240,10 | 237,20 | 239,10 | 0,15% | 8.420,00 |
| 15.05.2025 | 230,05 | 239,00 | 228,10 | 238,75 | 3,38% | 4.388,00 |
| 14.05.2025 | 231,40 | 231,75 | 228,30 | 230,95 | -0,11% | 2.771,00 |
| 13.05.2025 | 228,20 | 231,80 | 226,95 | 231,20 | 1,12% | 6.012,00 |
| 12.05.2025 | 224,95 | 232,85 | 220,35 | 228,65 | 3,27% | 8.273,00 |
| 09.05.2025 | 225,15 | 225,35 | 219,90 | 221,40 | -2,36% | 2.938,00 |
| 08.05.2025 | 225,00 | 228,45 | 224,50 | 226,75 | 1,07% | 3.931,00 |
| 07.05.2025 | 219,85 | 224,80 | 218,80 | 224,35 | 2,51% | 3.435,00 |
| 06.05.2025 | 219,60 | 220,50 | 217,15 | 218,85 | -0,34% | 3.056,00 |
| 05.05.2025 | 214,05 | 220,80 | 213,50 | 219,60 | 1,20% | 3.542,00 |
| 02.05.2025 | 213,05 | 217,00 | 212,05 | 217,00 | 2,33% | 3.232,00 |
| 30.04.2025 | 210,50 | 212,30 | 206,10 | 212,05 | 0,66% | 3.215,00 |
| 29.04.2025 | 207,20 | 210,75 | 206,55 | 210,65 | 1,76% | 3.122,00 |
| 28.04.2025 | 203,75 | 207,45 | 203,00 | 207,00 | 1,20% | 5.131,00 |
| 25.04.2025 | 202,70 | 204,90 | 199,70 | 204,55 | 1,69% | 8.321,00 |
| 24.04.2025 | 201,95 | 204,30 | 197,72 | 201,15 | -7,33% | 20.898,00 |
| 23.04.2025 | 213,25 | 219,00 | 213,25 | 217,05 | 2,94% | 3.770,00 |
| 22.04.2025 | 206,50 | 211,95 | 205,05 | 210,85 | 0,48% | 6.478,00 |
| 17.04.2025 | 210,55 | 213,20 | 209,25 | 209,85 | 1,38% | 3.269,00 |
| 16.04.2025 | 211,00 | 213,10 | 207,00 | 207,00 | -3,09% | 4.278,00 |
| 15.04.2025 | 210,55 | 213,90 | 210,05 | 213,60 | 1,26% | 3.115,00 |
| 14.04.2025 | 214,00 | 214,00 | 207,95 | 210,95 | 1,32% | 3.644,00 |
| 11.04.2025 | 203,75 | 209,80 | 198,00 | 208,20 | 2,92% | 4.349,00 |
| 10.04.2025 | 214,45 | 215,30 | 199,00 | 202,30 | -5,42% | 4.266,00 |
| 09.04.2025 | 197,80 | 215,65 | 195,02 | 213,90 | 6,23% | 9.049,00 |
| 08.04.2025 | 207,90 | 212,45 | 199,00 | 201,35 | -2,56% | 5.360,00 |
| 07.04.2025 | 200,00 | 211,00 | 181,00 | 206,65 | -0,36% | 32.264,00 |
| 04.04.2025 | 219,20 | 219,95 | 207,40 | 207,40 | -5,96% | 19.884,00 |
| 03.04.2025 | 227,00 | 227,00 | 218,05 | 220,55 | -3,54% | 11.716,00 |
| 02.04.2025 | 231,60 | 232,55 | 228,60 | 228,65 | -1,12% | 2.807,00 |
| 01.04.2025 | 229,25 | 231,25 | 226,15 | 231,25 | 0,30% | 3.365,00 |
| 31.03.2025 | 224,95 | 231,85 | 221,95 | 230,55 | 2,54% | 9.880,00 |
| 28.03.2025 | 228,05 | 228,80 | 223,45 | 224,85 | -1,19% | 2.998,00 |
| 27.03.2025 | 232,05 | 233,75 | 227,55 | 227,55 | -2,49% | 4.286,00 |
| 26.03.2025 | 231,65 | 235,45 | 230,55 | 233,35 | 1,00% | 1.998,00 |
| 25.03.2025 | 229,95 | 232,05 | 229,00 | 231,05 | 0,41% | 2.443,00 |
| 24.03.2025 | 225,80 | 230,20 | 225,80 | 230,10 | 2,43% | 2.941,00 |
| 21.03.2025 | 224,50 | 226,60 | 220,95 | 224,65 | 0,27% | 2.843,00 |
| 20.03.2025 | 231,50 | 233,75 | 219,45 | 224,05 | -3,41% | 10.812,00 |
| 19.03.2025 | 224,05 | 232,60 | 224,05 | 231,95 | 2,86% | 3.366,00 |
| 18.03.2025 | 232,20 | 232,25 | 224,30 | 225,50 | -2,80% | 5.735,00 |
| 17.03.2025 | 227,10 | 233,05 | 226,15 | 232,00 | 1,40% | 6.102,00 |
| 14.03.2025 | 226,70 | 228,80 | 222,10 | 228,80 | 1,17% | 6.384,00 |
| 13.03.2025 | 229,10 | 230,35 | 223,95 | 226,15 | -1,50% | 6.857,00 |
| 12.03.2025 | 228,55 | 233,00 | 225,25 | 229,60 | 0,92% | 9.475,00 |
| 11.03.2025 | 236,55 | 237,70 | 225,05 | 227,50 | -3,87% | 10.155,00 |
| 10.03.2025 | 240,85 | 245,00 | 236,05 | 236,65 | -1,40% | 8.953,00 |
| 07.03.2025 | 229,70 | 240,85 | 225,90 | 240,00 | 4,21% | 13.287,00 |
| 06.03.2025 | 232,15 | 232,95 | 227,90 | 230,30 | -0,73% | 9.592,00 |
| 05.03.2025 | 238,45 | 239,10 | 229,25 | 232,00 | -2,75% | 9.743,00 |
| 04.03.2025 | 237,10 | 240,30 | 235,05 | 238,55 | -0,02% | 11.455,00 |
| 03.03.2025 | 241,50 | 243,00 | 237,15 | 238,60 | -1,20% | 6.326,00 |
| 28.02.2025 | 243,45 | 244,60 | 237,35 | 241,50 | -1,04% | 5.306,00 |
| 27.02.2025 | 244,75 | 247,15 | 243,65 | 244,05 | -0,29% | 4.356,00 |
| 26.02.2025 | 245,80 | 247,95 | 242,00 | 244,75 | 0,29% | 5.880,00 |
| 25.02.2025 | 249,85 | 250,80 | 244,05 | 244,05 | -2,88% | 5.497,00 |
| 24.02.2025 | 249,05 | 251,95 | 248,25 | 251,30 | 0,48% | 7.366,00 |
| 21.02.2025 | 252,55 | 253,70 | 249,80 | 250,10 | -0,89% | 10.227,00 |
| 20.02.2025 | 252,10 | 252,70 | 250,85 | 252,35 | -0,26% | 7.635,00 |
| 19.02.2025 | 252,00 | 253,00 | 249,60 | 253,00 | 0,40% | 9.594,00 |
| 18.02.2025 | 248,20 | 252,85 | 247,60 | 252,00 | 2,40% | 5.130,00 |
| 17.02.2025 | 248,90 | 249,45 | 245,80 | 246,10 | -1,16% | 4.394,00 |
| 14.02.2025 | 247,35 | 249,25 | 245,05 | 249,00 | 0,61% | 9.317,00 |
| 13.02.2025 | 245,25 | 247,55 | 244,25 | 247,50 | 0,77% | 4.256,00 |
| 12.02.2025 | 245,95 | 246,90 | 243,60 | 245,60 | -0,20% | 3.834,00 |
| 11.02.2025 | 241,80 | 248,10 | 240,15 | 246,10 | 1,99% | 5.674,00 |
| 10.02.2025 | 243,05 | 244,75 | 239,50 | 241,30 | -1,25% | 9.133,00 |
| 07.02.2025 | 244,50 | 247,25 | 242,05 | 244,35 | 0,21% | 7.164,00 |
| 06.02.2025 | 253,80 | 255,35 | 243,65 | 243,85 | -3,69% | 8.976,00 |
| 05.02.2025 | 253,95 | 254,35 | 250,70 | 253,20 | -0,30% | 15.100,00 |
| 04.02.2025 | 252,25 | 255,00 | 249,25 | 253,95 | 0,16% | 7.649,00 |
| 03.02.2025 | 243,70 | 254,45 | 241,00 | 253,55 | 3,05% | 18.518,00 |
| 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 |