203,325€
-0,77%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 205,00 | 206,00 | 203,00 | 203,30 | -0,78% | 5.069,00 |
| 27.08.2026 | 197,92 | 206,70 | 196,52 | 204,90 | 3,67% | 12.551,00 |
| 26.08.2026 | 200,05 | 200,85 | 196,68 | 197,64 | -1,30% | 8.983,00 |
| 25.08.2026 | 198,92 | 200,25 | 196,52 | 200,25 | 0,84% | 5.374,00 |
| 24.08.2026 | 201,50 | 202,80 | 197,66 | 198,58 | -1,60% | 7.167,00 |
| 21.08.2026 | 200,30 | 204,30 | 199,70 | 201,80 | 0,72% | 7.068,00 |
| 20.08.2026 | 202,70 | 203,45 | 199,74 | 200,35 | -1,40% | 7.321,00 |
| 19.08.2026 | 201,00 | 204,50 | 198,30 | 203,20 | 0,57% | 6.203,00 |
| 18.08.2026 | 197,68 | 202,15 | 196,20 | 202,05 | 2,38% | 9.865,00 |
| 17.08.2026 | 202,05 | 202,50 | 196,62 | 197,36 | -2,78% | 18.123,00 |
| 14.08.2026 | 205,10 | 205,95 | 201,80 | 203,00 | -1,07% | 7.694,00 |
| 13.08.2026 | 204,15 | 208,80 | 202,95 | 205,20 | 0,12% | 12.170,00 |
| 12.08.2026 | 206,40 | 206,85 | 200,50 | 204,95 | -0,87% | 14.825,00 |
| 11.08.2026 | 204,90 | 209,30 | 203,90 | 206,75 | 1,12% | 9.706,00 |
| 10.08.2026 | 205,20 | 208,50 | 203,30 | 204,45 | 0,00% | 7.603,00 |
| 07.08.2026 | 202,80 | 205,00 | 201,75 | 204,45 | 0,84% | 9.354,00 |
| 06.08.2026 | 203,85 | 205,00 | 197,90 | 202,75 | -1,07% | 12.352,00 |
| 05.08.2026 | 203,85 | 206,90 | 200,70 | 204,95 | 0,51% | 15.364,00 |
| 04.08.2026 | 197,52 | 203,90 | 193,90 | 203,90 | 3,72% | 21.815,00 |
| 03.08.2026 | 195,40 | 199,78 | 194,82 | 196,58 | 0,94% | 15.782,00 |
| 31.07.2026 | 192,56 | 194,74 | 188,74 | 194,74 | 1,30% | 12.654,00 |
| 30.07.2026 | 196,96 | 198,36 | 191,24 | 192,24 | -3,04% | 17.727,00 |
| 29.07.2026 | 199,60 | 201,90 | 196,70 | 198,26 | -0,66% | 21.494,00 |
| 28.07.2026 | 191,00 | 200,90 | 189,22 | 199,58 | 5,31% | 32.734,00 |
| 27.07.2026 | 188,28 | 192,94 | 187,64 | 189,52 | 0,61% | 21.372,00 |
| 24.07.2026 | 180,84 | 189,98 | 180,76 | 188,38 | 3,65% | 34.282,00 |
| 23.07.2026 | 180,68 | 182,50 | 175,14 | 181,74 | 0,98% | 30.995,00 |
| 22.07.2026 | 186,00 | 186,50 | 179,50 | 179,98 | -2,54% | 27.218,00 |
| 21.07.2026 | 187,00 | 188,32 | 183,50 | 184,68 | -1,05% | 30.232,00 |
| 20.07.2026 | 186,00 | 189,50 | 183,20 | 186,64 | 0,50% | 28.501,00 |
| 17.07.2026 | 188,50 | 189,78 | 183,90 | 185,72 | -3,14% | 61.113,00 |
| 16.07.2026 | 184,90 | 192,16 | 178,52 | 191,74 | 3,82% | 101.511,00 |
| 15.07.2026 | 190,70 | 195,80 | 184,68 | 184,68 | -2,88% | 123.607,00 |
| 14.07.2026 | 253,60 | 254,50 | 186,22 | 190,16 | -25,34% | 133.158,00 |
| 13.07.2026 | 251,05 | 259,90 | 251,05 | 254,70 | 0,91% | 3.805,00 |
| 10.07.2026 | 257,20 | 260,60 | 252,40 | 252,40 | -1,92% | 3.057,00 |
| 09.07.2026 | 263,80 | 264,60 | 249,00 | 257,35 | -2,65% | 5.381,00 |
| 08.07.2026 | 264,45 | 266,50 | 255,55 | 264,35 | -1,40% | 17.236,00 |
| 07.07.2026 | 261,00 | 272,75 | 261,00 | 268,10 | 2,47% | 10.916,00 |
| 06.07.2026 | 251,55 | 263,25 | 251,20 | 261,65 | 4,04% | 8.000,00 |
| 03.07.2026 | 252,00 | 253,35 | 249,85 | 251,50 | -0,30% | 4.286,00 |
| 02.07.2026 | 251,15 | 253,00 | 246,45 | 252,25 | 0,36% | 9.440,00 |
| 01.07.2026 | 247,30 | 258,60 | 245,90 | 251,35 | 1,60% | 10.247,00 |
| 30.06.2026 | 244,00 | 247,45 | 237,75 | 247,40 | 1,85% | 5.891,00 |
| 29.06.2026 | 241,90 | 243,30 | 236,00 | 242,90 | 2,14% | 7.055,00 |
| 26.06.2026 | 225,50 | 239,15 | 223,55 | 237,80 | 4,69% | 6.298,00 |
| 25.06.2026 | 230,45 | 249,50 | 225,45 | 227,15 | -1,84% | 12.841,00 |
| 24.06.2026 | 232,00 | 233,95 | 225,70 | 231,40 | 0,24% | 10.656,00 |
| 23.06.2026 | 223,90 | 234,95 | 221,30 | 230,85 | 4,29% | 21.066,00 |
| 22.06.2026 | 217,00 | 221,55 | 213,60 | 221,35 | 2,00% | 9.335,00 |
| 19.06.2026 | 218,80 | 218,80 | 215,55 | 217,00 | 0,00% | 4.691,00 |
| 18.06.2026 | 228,80 | 230,90 | 212,35 | 217,00 | -4,82% | 26.833,00 |
| 17.06.2026 | 233,50 | 234,50 | 227,30 | 228,00 | -2,12% | 12.338,00 |
| 16.06.2026 | 232,00 | 238,60 | 230,85 | 232,95 | 0,63% | 12.877,00 |
| 15.06.2026 | 241,00 | 241,45 | 228,30 | 231,50 | -1,61% | 12.998,00 |
| 12.06.2026 | 241,00 | 241,70 | 231,85 | 235,30 | -1,36% | 6.830,00 |
| 11.06.2026 | 235,40 | 239,60 | 231,55 | 238,55 | 0,99% | 7.893,00 |
| 10.06.2026 | 236,70 | 242,55 | 233,00 | 236,20 | -1,75% | 14.347,00 |
| 09.06.2026 | 243,50 | 245,00 | 235,25 | 240,40 | -1,33% | 18.686,00 |
| 08.06.2026 | 244,00 | 248,70 | 242,30 | 243,65 | -1,81% | 8.589,00 |
| 05.06.2026 | 255,55 | 259,20 | 244,70 | 248,15 | -4,80% | 21.889,00 |
| 04.06.2026 | 256,00 | 266,40 | 253,15 | 260,65 | -1,23% | 16.582,00 |
| 03.06.2026 | 280,00 | 280,00 | 260,55 | 263,90 | -6,86% | 27.277,00 |
| 02.06.2026 | 267,95 | 285,85 | 262,20 | 283,35 | 3,04% | 36.112,00 |
| 01.06.2026 | 267,05 | 292,85 | 265,65 | 275,00 | 7,72% | 73.580,00 |
| 29.05.2026 | 235,50 | 257,70 | 235,00 | 255,30 | 12,52% | 47.884,00 |
| 28.05.2026 | 219,95 | 230,45 | 218,15 | 226,90 | 2,60% | 25.052,00 |
| 27.05.2026 | 214,55 | 221,25 | 211,50 | 221,15 | 1,72% | 19.190,00 |
| 26.05.2026 | 222,45 | 222,45 | 211,25 | 217,40 | -2,40% | 13.829,00 |
| 25.05.2026 | 224,95 | 224,95 | 221,05 | 222,75 | 1,76% | 24.947,00 |
| 22.05.2026 | 226,00 | 228,00 | 218,35 | 218,90 | 0,44% | 56.684,00 |
| 21.05.2026 | 193,12 | 218,10 | 191,94 | 217,95 | 12,81% | 27.628,00 |
| 20.05.2026 | 191,54 | 193,20 | 187,30 | 193,20 | 0,73% | 4.406,00 |
| 19.05.2026 | 190,02 | 195,56 | 190,02 | 191,80 | 0,23% | 8.373,00 |
| 18.05.2026 | 187,98 | 191,36 | 187,02 | 191,36 | 1,15% | 6.338,00 |
| 15.05.2026 | 187,50 | 190,00 | 186,60 | 189,18 | 0,71% | 7.035,00 |
| 14.05.2026 | 183,48 | 189,22 | 183,02 | 187,84 | 2,31% | 3.212,00 |
| 13.05.2026 | 187,02 | 187,96 | 181,32 | 183,60 | -2,03% | 16.536,00 |
| 12.05.2026 | 190,00 | 191,00 | 187,36 | 187,40 | -1,50% | 6.936,00 |
| 11.05.2026 | 194,92 | 195,44 | 189,04 | 190,26 | -2,33% | 5.655,00 |
| 08.05.2026 | 195,66 | 196,76 | 190,94 | 194,80 | -1,09% | 9.672,00 |
| 07.05.2026 | 194,00 | 196,94 | 192,50 | 196,94 | 2,38% | 13.612,00 |
| 06.05.2026 | 195,04 | 195,52 | 191,50 | 192,36 | -1,73% | 7.903,00 |
| 05.05.2026 | 196,34 | 198,14 | 194,44 | 195,74 | -0,15% | 5.788,00 |
| 04.05.2026 | 197,52 | 199,66 | 195,80 | 196,04 | -0,48% | 6.463,00 |
| 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 |