196,900€
1,27%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 194,06 | 197,22 | 193,00 | 196,98 | 1,31% | 7.964,00 |
| 29.04.2026 | 199,46 | 199,48 | 194,44 | 194,44 | -2,22% | 3.864,00 |
| 28.04.2026 | 195,64 | 198,86 | 195,08 | 198,86 | 2,16% | 10.758,00 |
| 27.04.2026 | 198,38 | 198,50 | 193,68 | 194,66 | -1,67% | 8.505,00 |
| 24.04.2026 | 198,02 | 199,18 | 192,14 | 197,96 | 0,08% | 9.897,00 |
| 23.04.2026 | 199,80 | 201,40 | 189,76 | 197,80 | -7,14% | 23.028,00 |
| 22.04.2026 | 219,80 | 219,95 | 211,45 | 213,00 | -2,32% | 5.411,00 |
| 21.04.2026 | 216,20 | 219,65 | 214,35 | 218,05 | 1,54% | 4.586,00 |
| 20.04.2026 | 214,55 | 219,35 | 213,00 | 214,75 | -0,30% | 3.775,00 |
| 17.04.2026 | 213,85 | 215,85 | 213,20 | 215,40 | 1,56% | 8.267,00 |
| 16.04.2026 | 209,00 | 213,20 | 208,50 | 212,10 | 2,00% | 8.021,00 |
| 15.04.2026 | 204,05 | 208,50 | 203,80 | 207,95 | 2,01% | 5.460,00 |
| 14.04.2026 | 203,00 | 204,55 | 201,10 | 203,85 | 0,99% | 7.415,00 |
| 13.04.2026 | 197,00 | 202,20 | 196,50 | 201,85 | 2,51% | 5.053,00 |
| 10.04.2026 | 202,55 | 205,35 | 196,84 | 196,90 | -2,38% | 6.969,00 |
| 09.04.2026 | 207,75 | 207,95 | 200,25 | 201,70 | -2,61% | 8.273,00 |
| 08.04.2026 | 214,50 | 215,40 | 206,80 | 207,10 | -1,94% | 9.017,00 |
| 07.04.2026 | 213,70 | 214,50 | 208,30 | 211,20 | -1,77% | 3.833,00 |
| 02.04.2026 | 209,50 | 215,00 | 208,30 | 215,00 | 2,23% | 3.825,00 |
| 01.04.2026 | 209,45 | 212,00 | 206,80 | 210,30 | 0,43% | 7.251,00 |
| 31.03.2026 | 207,65 | 209,75 | 207,20 | 209,40 | 1,40% | 2.386,00 |
| 30.03.2026 | 204,65 | 209,55 | 204,65 | 206,50 | 0,83% | 5.562,00 |
| 27.03.2026 | 211,80 | 212,00 | 202,65 | 204,80 | -2,59% | 6.787,00 |
| 26.03.2026 | 207,70 | 213,10 | 207,50 | 210,25 | 0,98% | 4.084,00 |
| 25.03.2026 | 209,35 | 211,90 | 205,95 | 208,20 | 0,17% | 3.270,00 |
| 24.03.2026 | 213,55 | 214,55 | 205,60 | 207,85 | -2,62% | 3.906,00 |
| 23.03.2026 | 210,15 | 216,05 | 206,00 | 213,45 | 1,81% | 5.333,00 |
| 20.03.2026 | 216,35 | 217,25 | 208,50 | 209,65 | -2,83% | 6.105,00 |
| 19.03.2026 | 218,55 | 219,25 | 215,20 | 215,75 | -1,30% | 5.714,00 |
| 18.03.2026 | 222,50 | 224,10 | 218,30 | 218,60 | -1,71% | 5.883,00 |
| 17.03.2026 | 216,05 | 222,45 | 215,30 | 222,40 | 2,49% | 3.813,00 |
| 16.03.2026 | 216,60 | 218,00 | 214,65 | 217,00 | 0,44% | 5.178,00 |
| 13.03.2026 | 215,50 | 217,05 | 213,95 | 216,05 | 0,61% | 3.330,00 |
| 12.03.2026 | 214,10 | 216,75 | 213,20 | 214,75 | -0,26% | 2.334,00 |
| 11.03.2026 | 216,00 | 217,60 | 214,00 | 215,30 | -0,05% | 2.554,00 |
| 10.03.2026 | 217,70 | 218,70 | 212,55 | 215,40 | -0,71% | 6.379,00 |
| 09.03.2026 | 221,00 | 222,00 | 216,95 | 216,95 | -2,34% | 7.476,00 |
| 06.03.2026 | 222,00 | 223,30 | 218,30 | 222,15 | 0,36% | 6.870,00 |
| 05.03.2026 | 215,75 | 224,30 | 213,90 | 221,35 | 3,31% | 8.542,00 |
| 04.03.2026 | 210,35 | 215,75 | 210,00 | 214,25 | 1,61% | 5.875,00 |
| 03.03.2026 | 202,85 | 211,85 | 200,55 | 210,85 | 3,69% | 10.167,00 |
| 02.03.2026 | 200,40 | 206,00 | 199,50 | 203,35 | 0,17% | 14.543,00 |
| 27.02.2026 | 204,75 | 207,00 | 198,60 | 203,00 | -1,05% | 10.500,00 |
| 26.02.2026 | 203,00 | 209,30 | 201,05 | 205,15 | 1,89% | 12.451,00 |
| 25.02.2026 | 195,70 | 202,90 | 195,52 | 201,35 | 3,68% | 18.640,00 |
| 24.02.2026 | 191,12 | 200,95 | 187,80 | 194,20 | 2,46% | 36.014,00 |
| 23.02.2026 | 217,00 | 217,00 | 187,78 | 189,54 | -13,23% | 20.504,00 |
| 20.02.2026 | 218,45 | 219,60 | 216,00 | 218,45 | 0,67% | 4.491,00 |
| 19.02.2026 | 221,40 | 222,60 | 216,40 | 217,00 | -1,90% | 7.485,00 |
| 18.02.2026 | 218,20 | 221,20 | 217,00 | 221,20 | 1,33% | 7.911,00 |
| 17.02.2026 | 221,00 | 221,00 | 215,60 | 218,30 | -1,44% | 10.389,00 |
| 16.02.2026 | 220,85 | 224,95 | 220,05 | 221,50 | 0,32% | 7.664,00 |
| 13.02.2026 | 218,45 | 222,20 | 216,75 | 220,80 | 0,89% | 7.861,00 |
| 12.02.2026 | 231,30 | 231,50 | 216,65 | 218,85 | -4,89% | 10.580,00 |
| 11.02.2026 | 244,75 | 246,80 | 229,75 | 230,10 | -6,27% | 7.802,00 |
| 10.02.2026 | 247,55 | 249,85 | 244,45 | 245,50 | -1,45% | 5.428,00 |
| 09.02.2026 | 252,75 | 252,80 | 245,20 | 249,10 | -1,74% | 4.253,00 |
| 06.02.2026 | 245,25 | 253,50 | 245,05 | 253,50 | 3,03% | 7.642,00 |
| 05.02.2026 | 245,05 | 246,70 | 242,30 | 246,05 | 0,45% | 7.652,00 |
| 04.02.2026 | 249,20 | 250,00 | 236,20 | 244,95 | -1,63% | 8.705,00 |
| 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 |