245,125€
-1,56%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 249,68 | 249,70 | 236,27 | 242,35 | -2,67% | - |
| 03.02.2026 | 266,85 | 267,85 | 240,45 | 249,00 | -6,72% | 24.749,00 |
| 02.02.2026 | 255,80 | 268,40 | 255,05 | 266,95 | 3,49% | 5.255,00 |
| 30.01.2026 | 258,00 | 259,35 | 251,70 | 257,95 | -0,08% | 4.004,00 |
| 29.01.2026 | 264,65 | 270,85 | 254,05 | 258,15 | 4,60% | 16.307,00 |
| 28.01.2026 | 245,05 | 247,70 | 244,00 | 246,80 | 1,33% | 5.001,00 |
| 27.01.2026 | 250,00 | 251,00 | 243,10 | 243,55 | -2,27% | 5.768,00 |
| 26.01.2026 | 245,85 | 250,05 | 245,05 | 249,20 | 1,01% | 10.199,00 |
| 23.01.2026 | 251,35 | 251,95 | 246,45 | 246,70 | -1,50% | 5.961,00 |
| 22.01.2026 | 254,45 | 256,55 | 250,00 | 250,45 | -1,38% | 5.284,00 |
| 21.01.2026 | 249,20 | 254,75 | 248,00 | 253,95 | 2,50% | 8.281,00 |
| 20.01.2026 | 258,65 | 258,65 | 247,75 | 247,75 | -4,58% | 11.678,00 |
| 19.01.2026 | 262,00 | 262,00 | 256,50 | 259,65 | -1,55% | 4.158,00 |
| 16.01.2026 | 257,30 | 264,90 | 256,75 | 263,75 | 2,75% | 4.306,00 |
| 15.01.2026 | 265,75 | 268,70 | 256,45 | 256,70 | -3,04% | 3.731,00 |
| 14.01.2026 | 260,00 | 265,20 | 258,45 | 264,75 | 1,63% | 4.367,00 |
| 13.01.2026 | 267,25 | 268,15 | 259,70 | 260,50 | -2,42% | 5.482,00 |
| 12.01.2026 | 259,95 | 267,40 | 256,90 | 266,95 | 2,12% | 6.376,00 |
| 09.01.2026 | 259,05 | 263,50 | 258,30 | 261,40 | 0,77% | 3.244,00 |
| 08.01.2026 | 254,05 | 260,25 | 252,75 | 259,40 | 2,07% | 3.257,00 |
| 07.01.2026 | 258,60 | 260,00 | 253,70 | 254,15 | -1,78% | 5.536,00 |
| 06.01.2026 | 251,70 | 258,75 | 250,30 | 258,75 | 2,60% | 4.451,00 |
| 05.01.2026 | 249,60 | 255,45 | 249,60 | 252,20 | 1,49% | 8.146,00 |
| 02.01.2026 | 252,25 | 254,55 | 246,65 | 248,50 | -4,48% | 7.365,00 |
| 30.12.2025 | 259,85 | 260,45 | 259,40 | 260,15 | -0,46% | 735,00 |
| 29.12.2025 | 259,10 | 261,65 | 257,70 | 261,35 | 1,81% | 4.951,00 |
| 23.12.2025 | 257,05 | 259,05 | 255,50 | 256,70 | -0,37% | 5.368,00 |
| 22.12.2025 | 256,75 | 257,85 | 253,80 | 257,65 | -0,08% | 3.221,00 |
| 19.12.2025 | 255,90 | 261,60 | 255,65 | 257,85 | 0,47% | 2.764,00 |
| 18.12.2025 | 259,05 | 260,00 | 252,45 | 256,65 | -0,70% | 6.698,00 |
| 17.12.2025 | 258,05 | 260,70 | 258,05 | 258,45 | -0,06% | 3.485,00 |
| 16.12.2025 | 261,25 | 263,20 | 255,50 | 258,60 | -1,62% | 4.262,00 |
| 15.12.2025 | 262,05 | 265,40 | 260,85 | 262,85 | 0,42% | 11.902,00 |
| 12.12.2025 | 265,35 | 267,95 | 259,00 | 261,75 | -0,95% | 2.229,00 |
| 11.12.2025 | 265,75 | 267,00 | 262,95 | 264,25 | -1,34% | 5.161,00 |
| 10.12.2025 | 266,95 | 269,40 | 264,25 | 267,85 | 0,24% | 3.898,00 |
| 09.12.2025 | 265,25 | 269,55 | 265,15 | 267,20 | 0,77% | 3.767,00 |
| 08.12.2025 | 263,45 | 270,20 | 258,30 | 265,15 | 0,02% | 7.752,00 |
| 05.12.2025 | 264,25 | 267,30 | 263,20 | 265,10 | 0,32% | 2.952,00 |
| 04.12.2025 | 260,00 | 265,00 | 258,75 | 264,25 | 1,46% | 3.122,00 |
| 03.12.2025 | 259,65 | 260,85 | 256,70 | 260,45 | 0,27% | 5.880,00 |
| 02.12.2025 | 263,40 | 266,65 | 259,75 | 259,75 | -1,29% | 5.340,00 |
| 01.12.2025 | 263,50 | 264,75 | 261,00 | 263,15 | -1,05% | 2.795,00 |
| 28.11.2025 | 263,25 | 266,35 | 261,80 | 265,95 | 1,78% | 1.904,00 |
| 27.11.2025 | 261,75 | 264,05 | 261,10 | 261,30 | -0,48% | 2.464,00 |
| 26.11.2025 | 263,65 | 264,55 | 260,40 | 262,55 | 0,04% | 3.796,00 |
| 25.11.2025 | 264,00 | 264,45 | 256,65 | 262,45 | -0,79% | 3.466,00 |
| 24.11.2025 | 260,00 | 266,35 | 258,00 | 264,55 | 2,36% | 4.942,00 |
| 21.11.2025 | 252,15 | 261,15 | 251,00 | 258,45 | 2,26% | 3.975,00 |
| 20.11.2025 | 254,50 | 260,00 | 251,60 | 252,75 | 0,66% | 5.592,00 |
| 19.11.2025 | 250,00 | 252,35 | 249,50 | 251,10 | 0,06% | 4.486,00 |
| 18.11.2025 | 254,00 | 257,00 | 250,25 | 250,95 | -2,37% | 9.789,00 |
| 17.11.2025 | 264,25 | 264,95 | 255,90 | 257,05 | -2,41% | 4.589,00 |
| 14.11.2025 | 260,70 | 264,65 | 256,15 | 263,40 | 0,73% | 8.006,00 |
| 13.11.2025 | 274,00 | 274,10 | 261,05 | 261,50 | -3,97% | 6.718,00 |
| 12.11.2025 | 271,60 | 280,90 | 271,00 | 272,30 | 0,39% | 9.913,00 |
| 11.11.2025 | 267,30 | 273,75 | 265,00 | 271,25 | 1,57% | 3.422,00 |
| 10.11.2025 | 267,00 | 268,00 | 263,55 | 267,05 | 0,64% | 5.365,00 |
| 07.11.2025 | 269,00 | 272,00 | 261,60 | 265,35 | -1,89% | 6.090,00 |
| 06.11.2025 | 266,60 | 273,00 | 264,45 | 270,45 | 1,29% | 4.465,00 |
| 05.11.2025 | 261,05 | 267,00 | 260,75 | 267,00 | 2,04% | 6.736,00 |
| 04.11.2025 | 263,00 | 263,85 | 258,30 | 261,65 | -1,11% | 6.083,00 |
| 03.11.2025 | 266,80 | 270,75 | 264,35 | 264,60 | -0,94% | 3.976,00 |
| 31.10.2025 | 267,30 | 271,55 | 262,05 | 267,10 | -0,07% | 3.515,00 |
| 30.10.2025 | 265,40 | 271,10 | 263,25 | 267,30 | 0,38% | 4.976,00 |
| 29.10.2025 | 268,70 | 269,55 | 265,05 | 266,30 | -0,93% | 12.625,00 |
| 28.10.2025 | 267,95 | 273,05 | 266,30 | 268,80 | -0,06% | 10.531,00 |
| 27.10.2025 | 265,50 | 268,95 | 261,15 | 268,95 | 1,62% | 17.172,00 |
| 24.10.2025 | 245,35 | 266,95 | 244,50 | 264,65 | 7,93% | 14.690,00 |
| 23.10.2025 | 232,35 | 245,35 | 225,75 | 245,20 | -1,03% | 24.665,00 |
| 22.10.2025 | 243,80 | 248,90 | 243,10 | 247,75 | 1,72% | 6.653,00 |
| 21.10.2025 | 243,95 | 245,70 | 242,60 | 243,55 | 0,08% | 3.480,00 |
| 20.10.2025 | 241,60 | 244,55 | 241,40 | 243,35 | 0,62% | 3.750,00 |
| 17.10.2025 | 235,25 | 242,30 | 232,20 | 241,85 | 2,48% | 4.447,00 |
| 16.10.2025 | 240,70 | 243,50 | 236,00 | 236,00 | -2,24% | 3.923,00 |
| 15.10.2025 | 238,20 | 245,45 | 237,55 | 241,40 | 1,49% | 4.602,00 |
| 14.10.2025 | 238,75 | 239,35 | 235,50 | 237,85 | -0,63% | 8.086,00 |
| 13.10.2025 | 240,25 | 243,95 | 237,75 | 239,35 | -0,06% | 5.926,00 |
| 10.10.2025 | 249,45 | 250,70 | 239,00 | 239,50 | -3,93% | 9.092,00 |
| 09.10.2025 | 248,30 | 249,65 | 244,70 | 249,30 | 0,40% | 4.988,00 |
| 08.10.2025 | 253,40 | 254,80 | 246,75 | 248,30 | -1,59% | 9.120,00 |
| 07.10.2025 | 247,70 | 269,20 | 246,90 | 252,30 | 1,88% | 13.088,00 |
| 06.10.2025 | 246,10 | 248,95 | 246,10 | 247,65 | 0,12% | 4.227,00 |
| 03.10.2025 | 244,95 | 249,60 | 244,40 | 247,35 | 0,79% | 4.604,00 |
| 02.10.2025 | 244,25 | 246,05 | 241,65 | 245,40 | 0,57% | 3.861,00 |
| 01.10.2025 | 239,60 | 244,00 | 237,50 | 244,00 | 1,56% | 4.954,00 |
| 30.09.2025 | 238,15 | 243,30 | 235,85 | 240,25 | 0,69% | 6.662,00 |
| 29.09.2025 | 242,90 | 244,15 | 238,55 | 238,60 | -1,69% | 6.416,00 |
| 26.09.2025 | 241,10 | 246,70 | 239,05 | 242,70 | 0,37% | 12.309,00 |
| 25.09.2025 | 227,55 | 243,35 | 227,55 | 241,80 | 6,08% | 10.805,00 |
| 24.09.2025 | 231,15 | 233,00 | 227,95 | 227,95 | -0,98% | 4.203,00 |
| 23.09.2025 | 230,05 | 231,70 | 228,20 | 230,20 | -0,13% | 5.116,00 |
| 22.09.2025 | 226,75 | 230,75 | 224,70 | 230,50 | 1,50% | 8.196,00 |
| 19.09.2025 | 225,00 | 228,00 | 224,55 | 227,10 | 0,93% | 10.028,00 |
| 18.09.2025 | 219,60 | 225,00 | 218,40 | 225,00 | 2,76% | 5.980,00 |
| 17.09.2025 | 217,40 | 220,45 | 215,65 | 218,95 | 0,92% | 6.015,00 |
| 16.09.2025 | 217,55 | 217,85 | 215,65 | 216,95 | -0,34% | 3.153,00 |
| 15.09.2025 | 215,65 | 220,25 | 215,00 | 217,70 | 0,88% | 5.927,00 |
| 12.09.2025 | 219,45 | 219,45 | 215,40 | 215,80 | -1,26% | 9.592,00 |
| 11.09.2025 | 219,95 | 220,90 | 218,20 | 218,55 | -0,07% | 2.733,00 |