264,375€
1,51%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 260,05 | 265,40 | 258,75 | 264,30 | 1,48% | - |
| 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 |
| 10.09.2025 | 221,15 | 222,70 | 217,55 | 218,70 | -0,95% | 3.294,00 |
| 09.09.2025 | 217,55 | 222,70 | 217,50 | 220,80 | 1,38% | 4.162,00 |
| 08.09.2025 | 211,75 | 218,50 | 210,15 | 217,80 | 2,69% | 3.951,00 |
| 05.09.2025 | 212,50 | 212,75 | 209,30 | 212,10 | -0,14% | 2.483,00 |
| 04.09.2025 | 209,45 | 213,85 | 208,35 | 212,40 | 2,02% | 2.855,00 |
| 03.09.2025 | 207,40 | 208,20 | 205,60 | 208,20 | 0,46% | 2.516,00 |
| 02.09.2025 | 206,25 | 210,65 | 205,00 | 207,25 | -1,64% | 3.550,00 |
| 01.09.2025 | 207,95 | 210,70 | 206,10 | 210,70 | 1,30% | 10.785,00 |
| 29.08.2025 | 210,75 | 211,35 | 206,70 | 208,00 | -0,98% | 4.490,00 |
| 28.08.2025 | 210,05 | 211,70 | 208,30 | 210,05 | -0,36% | 3.267,00 |
| 27.08.2025 | 209,05 | 211,90 | 208,60 | 210,80 | 1,47% | 3.769,00 |
| 26.08.2025 | 205,95 | 210,30 | 205,60 | 207,75 | 0,39% | 3.609,00 |
| 25.08.2025 | 206,80 | 207,80 | 205,45 | 206,95 | 0,19% | 4.245,00 |
| 22.08.2025 | 206,90 | 208,55 | 205,05 | 206,55 | 0,15% | 5.679,00 |
| 21.08.2025 | 207,90 | 208,70 | 205,75 | 206,25 | -0,84% | 7.293,00 |
| 20.08.2025 | 206,90 | 208,45 | 206,15 | 208,00 | 0,36% | 2.783,00 |
| 19.08.2025 | 205,35 | 208,15 | 204,65 | 207,25 | 1,02% | 4.381,00 |
| 18.08.2025 | 204,50 | 206,95 | 204,45 | 205,15 | 0,02% | 4.816,00 |
| 15.08.2025 | 204,45 | 205,55 | 202,60 | 205,10 | 0,64% | 5.006,00 |
| 14.08.2025 | 205,45 | 206,45 | 202,50 | 203,80 | -0,78% | 11.944,00 |
| 13.08.2025 | 200,90 | 205,65 | 200,45 | 205,40 | 2,44% | 7.398,00 |
| 12.08.2025 | 203,40 | 204,30 | 199,74 | 200,50 | -1,57% | 15.611,00 |
| 11.08.2025 | 207,95 | 209,35 | 202,20 | 203,70 | -2,00% | 11.138,00 |
| 08.08.2025 | 213,80 | 215,15 | 207,85 | 207,85 | -3,15% | 8.064,00 |
| 07.08.2025 | 216,05 | 219,45 | 213,85 | 214,60 | -0,85% | 11.289,00 |
| 06.08.2025 | 216,55 | 218,20 | 214,50 | 216,45 | -0,09% | 6.922,00 |
| 05.08.2025 | 218,50 | 218,85 | 215,30 | 216,65 | -0,53% | 6.893,00 |
| 04.08.2025 | 216,25 | 218,70 | 214,70 | 217,80 | 1,30% | 7.135,00 |
| 01.08.2025 | 221,10 | 221,35 | 213,05 | 215,00 | -2,87% | 7.215,00 |
| 31.07.2025 | 227,40 | 228,00 | 220,80 | 221,35 | -2,51% | 9.176,00 |
| 30.07.2025 | 227,50 | 229,25 | 225,80 | 227,05 | -0,04% | 4.733,00 |
| 29.07.2025 | 227,05 | 230,60 | 226,35 | 227,15 | -0,02% | 7.412,00 |
| 28.07.2025 | 221,70 | 227,20 | 221,65 | 227,20 | 2,71% | 15.362,00 |
| 25.07.2025 | 222,20 | 223,05 | 218,80 | 221,20 | -0,29% | 9.976,00 |
| 24.07.2025 | 227,65 | 227,90 | 214,50 | 221,85 | -7,41% | 33.112,00 |
| 23.07.2025 | 241,00 | 245,15 | 239,55 | 239,60 | -0,21% | 4.954,00 |
| 22.07.2025 | 244,35 | 244,45 | 239,25 | 240,10 | -1,44% | 2.729,00 |
| 21.07.2025 | 245,70 | 246,90 | 243,60 | 243,60 | -1,10% | 4.369,00 |
| 18.07.2025 | 243,25 | 246,40 | 242,25 | 246,30 | 1,07% | 2.708,00 |