172,470€
0,41%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 171,77 | 172,62 | 170,22 | 172,44 | 0,39% | 68,00 |
| 22.04.2024 | 170,56 | 171,98 | 169,53 | 171,77 | 0,74% | 1.025,00 |
| 19.04.2024 | 170,18 | 171,33 | 168,23 | 170,50 | -0,19% | 53,00 |
| 18.04.2024 | 171,66 | 172,10 | 169,09 | 170,83 | -0,45% | 368,00 |
| 17.04.2024 | 173,27 | 173,64 | 170,71 | 171,61 | -0,84% | 1.419,00 |
| 16.04.2024 | 170,61 | 174,63 | 170,03 | 173,07 | 1,33% | 514,00 |
| 15.04.2024 | 169,13 | 175,83 | 169,13 | 170,80 | -0,37% | 433,00 |
| 12.04.2024 | 174,12 | 174,23 | 170,76 | 171,43 | -1,54% | 253,00 |
| 11.04.2024 | 172,81 | 174,12 | 171,43 | 174,12 | 0,72% | 324,00 |
| 10.04.2024 | 174,55 | 174,76 | 172,50 | 172,88 | -0,90% | 241,00 |
| 09.04.2024 | 174,97 | 175,71 | 171,95 | 174,45 | -0,25% | 234,00 |
| 08.04.2024 | 174,62 | 175,29 | 174,00 | 174,88 | 0,17% | 18,00 |
| 05.04.2024 | 173,43 | 175,62 | 173,27 | 174,59 | 0,59% | 230,00 |
| 04.04.2024 | 176,46 | 177,79 | 172,93 | 173,56 | -1,62% | 235,00 |
| 03.04.2024 | 175,98 | 176,72 | 174,61 | 176,41 | 0,47% | 42,00 |
| 02.04.2024 | 177,23 | 177,35 | 174,19 | 175,59 | -0,68% | 348,00 |
| 28.03.2024 | 176,30 | 177,55 | 176,15 | 176,80 | 0,27% | 135,00 |
| 27.03.2024 | 175,00 | 176,73 | 174,15 | 176,33 | 0,84% | 202,00 |
| 26.03.2024 | 174,30 | 175,43 | 173,77 | 174,85 | 0,29% | 106,00 |
| 25.03.2024 | 175,65 | 176,48 | 173,63 | 174,35 | -0,73% | 101,00 |
| 22.03.2024 | 177,10 | 178,43 | 175,60 | 175,63 | -0,73% | 141,00 |
| 21.03.2024 | 177,77 | 179,15 | 174,43 | 176,93 | -0,83% | 437,00 |
| 20.03.2024 | 177,60 | 178,80 | 176,65 | 178,40 | 0,45% | 2.912,00 |
| 19.03.2024 | 176,65 | 178,30 | 175,40 | 177,60 | 0,34% | 4.194,00 |
| 18.03.2024 | 175,45 | 177,65 | 173,05 | 177,00 | 0,68% | 10.629,00 |
| 15.03.2024 | 177,95 | 179,00 | 175,15 | 175,80 | -1,18% | 3.431,00 |
| 14.03.2024 | 180,40 | 180,85 | 176,50 | 177,90 | -0,64% | 5.507,00 |
| 13.03.2024 | 180,85 | 181,90 | 178,90 | 179,05 | -1,40% | 9.947,00 |
| 12.03.2024 | 176,10 | 182,45 | 175,45 | 181,60 | 3,04% | 6.841,00 |
| 11.03.2024 | 178,75 | 179,15 | 174,85 | 176,25 | -1,59% | 7.431,00 |
| 08.03.2024 | 179,75 | 180,40 | 177,70 | 179,10 | -0,44% | 7.225,00 |
| 07.03.2024 | 180,15 | 182,20 | 179,25 | 179,90 | -0,17% | 11.776,00 |
| 06.03.2024 | 177,00 | 181,50 | 176,30 | 180,20 | 1,89% | 10.077,00 |
| 05.03.2024 | 177,25 | 178,25 | 175,65 | 176,85 | -0,51% | 4.791,00 |
| 04.03.2024 | 172,90 | 178,55 | 172,75 | 177,75 | 2,42% | 9.665,00 |
| 01.03.2024 | 171,50 | 173,55 | 170,80 | 173,55 | 1,28% | 5.293,00 |
| 29.02.2024 | 170,70 | 172,25 | 170,25 | 171,35 | 0,41% | 6.132,00 |
| 28.02.2024 | 170,90 | 171,35 | 169,45 | 170,65 | 0,06% | 3.824,00 |
| 27.02.2024 | 169,55 | 170,55 | 168,35 | 170,55 | 0,44% | 3.966,00 |
| 26.02.2024 | 171,15 | 171,80 | 169,80 | 169,80 | -1,37% | 5.854,00 |
| 23.02.2024 | 169,05 | 172,15 | 169,00 | 172,15 | 1,12% | 5.948,00 |
| 22.02.2024 | 167,15 | 170,35 | 166,40 | 170,25 | 2,59% | 6.484,00 |
| 21.02.2024 | 169,30 | 170,20 | 165,45 | 165,95 | -2,21% | 7.896,00 |
| 20.02.2024 | 173,70 | 174,95 | 169,30 | 169,70 | -2,27% | 7.377,00 |
| 19.02.2024 | 174,00 | 174,35 | 172,80 | 173,65 | -0,23% | 5.544,00 |
| 16.02.2024 | 173,30 | 175,40 | 172,95 | 174,05 | 0,23% | 9.066,00 |
| 15.02.2024 | 171,45 | 173,65 | 170,05 | 173,65 | 1,52% | 7.532,00 |
| 14.02.2024 | 171,65 | 172,85 | 169,85 | 171,05 | 0,00% | 6.307,00 |
| 13.02.2024 | 172,50 | 173,15 | 170,05 | 171,05 | -1,13% | 5.120,00 |
| 12.02.2024 | 173,20 | 173,95 | 170,80 | 173,00 | 0,09% | 9.252,00 |
| 09.02.2024 | 170,75 | 173,35 | 170,75 | 172,85 | 1,02% | 6.683,00 |
| 08.02.2024 | 169,15 | 171,10 | 168,70 | 171,10 | 0,53% | 7.211,00 |
| 07.02.2024 | 170,30 | 171,60 | 169,70 | 170,20 | -0,15% | 5.613,00 |
| 06.02.2024 | 170,50 | 172,05 | 170,05 | 170,45 | -0,20% | 8.875,00 |
| 05.02.2024 | 172,05 | 173,00 | 170,80 | 170,80 | -0,87% | 8.915,00 |
| 02.02.2024 | 171,85 | 173,55 | 171,65 | 172,30 | 0,17% | 8.132,00 |
| 01.02.2024 | 170,25 | 172,40 | 169,05 | 172,00 | 1,27% | 7.749,00 |
| 31.01.2024 | 173,40 | 174,20 | 169,35 | 169,85 | -2,05% | 10.034,00 |
| 30.01.2024 | 173,05 | 174,00 | 172,10 | 173,40 | 0,55% | 10.691,00 |
| 29.01.2024 | 172,10 | 175,20 | 172,05 | 172,45 | 0,26% | 11.070,00 |
| 26.01.2024 | 175,00 | 176,95 | 171,35 | 172,00 | -2,13% | 16.608,00 |
| 25.01.2024 | 172,50 | 181,70 | 169,00 | 175,75 | 9,95% | 47.381,00 |
| 24.01.2024 | 160,95 | 160,95 | 158,65 | 159,85 | -0,31% | 9.190,00 |
| 23.01.2024 | 158,60 | 160,55 | 158,15 | 160,35 | 1,01% | 15.296,00 |
| 22.01.2024 | 157,00 | 160,10 | 157,00 | 158,75 | 0,95% | 11.525,00 |
| 19.01.2024 | 153,55 | 157,50 | 153,35 | 157,25 | 2,38% | 10.402,00 |
| 18.01.2024 | 152,55 | 153,60 | 152,15 | 153,60 | 0,75% | 3.684,00 |
| 17.01.2024 | 153,45 | 154,55 | 152,05 | 152,45 | -0,68% | 5.010,00 |
| 16.01.2024 | 151,30 | 153,55 | 151,00 | 153,50 | 2,16% | 6.804,00 |
| 15.01.2024 | 151,05 | 151,55 | 150,25 | 150,25 | -0,79% | 6.052,00 |
| 12.01.2024 | 147,95 | 151,45 | 147,40 | 151,45 | 2,68% | 4.134,00 |
| 11.01.2024 | 147,20 | 147,50 | 146,30 | 147,50 | 0,48% | 5.605,00 |
| 10.01.2024 | 146,20 | 146,80 | 145,85 | 146,80 | 0,20% | 4.792,00 |
| 09.01.2024 | 146,75 | 147,30 | 145,95 | 146,50 | -0,44% | 4.328,00 |
| 08.01.2024 | 145,20 | 147,15 | 144,10 | 147,15 | 1,34% | 5.840,00 |
| 05.01.2024 | 145,80 | 146,20 | 145,05 | 145,20 | -1,63% | 7.929,00 |
| 04.01.2024 | 146,85 | 147,65 | 146,05 | 147,60 | 0,51% | 3.293,00 |
| 03.01.2024 | 147,10 | 147,90 | 146,85 | 146,85 | -0,20% | 4.059,00 |
| 02.01.2024 | 148,45 | 149,50 | 146,65 | 147,15 | -0,74% | 6.955,00 |
| 29.12.2023 | 148,20 | 148,25 | 147,65 | 148,25 | 0,30% | 1.874,00 |
| 28.12.2023 | 147,55 | 148,15 | 146,40 | 147,80 | 0,61% | 3.699,00 |
| 27.12.2023 | 147,80 | 148,10 | 146,75 | 146,90 | -0,17% | 6.177,00 |
| 22.12.2023 | 145,95 | 147,40 | 145,30 | 147,15 | 0,89% | 5.235,00 |
| 21.12.2023 | 147,10 | 147,10 | 145,25 | 145,85 | -0,38% | 7.131,00 |
| 20.12.2023 | 147,20 | 147,75 | 146,40 | 146,40 | -0,51% | 8.349,00 |
| 19.12.2023 | 149,15 | 149,50 | 147,10 | 147,15 | -1,34% | 7.085,00 |
| 18.12.2023 | 148,95 | 149,55 | 147,85 | 149,15 | 0,17% | 13.553,00 |
| 15.12.2023 | 148,20 | 150,35 | 148,20 | 148,90 | 0,47% | 14.023,00 |
| 14.12.2023 | 150,10 | 150,60 | 145,90 | 148,20 | -1,30% | 10.575,00 |
| 13.12.2023 | 152,55 | 153,10 | 149,95 | 150,15 | -1,44% | 10.303,00 |
| 12.12.2023 | 151,90 | 154,10 | 150,65 | 152,35 | 0,36% | 8.982,00 |
| 11.12.2023 | 150,05 | 151,80 | 150,05 | 151,80 | 0,86% | 11.754,00 |
| 08.12.2023 | 148,60 | 150,50 | 148,50 | 150,50 | 1,38% | 9.592,00 |
| 07.12.2023 | 148,65 | 149,80 | 148,25 | 148,45 | -0,34% | 9.568,00 |
| 06.12.2023 | 149,80 | 150,20 | 148,40 | 148,95 | -0,57% | 9.039,00 |
| 05.12.2023 | 148,20 | 150,50 | 148,05 | 149,80 | 0,74% | 8.825,00 |
| 04.12.2023 | 147,50 | 150,40 | 147,00 | 148,70 | 0,85% | 13.188,00 |
| 01.12.2023 | 145,20 | 147,55 | 145,15 | 147,45 | 1,34% | 9.305,00 |
| 30.11.2023 | 142,75 | 145,55 | 142,55 | 145,50 | 2,07% | 9.392,00 |
| 29.11.2023 | 141,85 | 143,40 | 141,55 | 142,55 | 0,56% | 4.990,00 |