210,050€
1,47%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 210,85 | 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 |
| 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 |