22,200€
4,72%
Echtzeit-Aktienkurs IHI CORP.
Bid:
Ask:
Aktienkurse zur IHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 22,60 | 22,60 | 22,40 | 22,60 | 6,10% | - |
| 29.04.2024 | 21,20 | 21,70 | 21,20 | 21,30 | 1,43% | - |
| 26.04.2024 | 21,30 | 21,40 | 21,00 | 21,00 | -1,87% | 100,00 |
| 25.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | - |
| 24.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | - |
| 23.04.2024 | 23,30 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 22.04.2024 | 22,80 | 23,40 | 22,80 | 23,20 | 1,31% | - |
| 19.04.2024 | 23,00 | 23,00 | 22,80 | 22,90 | 0,44% | - |
| 18.04.2024 | 22,40 | 22,80 | 22,40 | 22,80 | -2,56% | - |
| 17.04.2024 | 23,40 | 23,40 | 23,30 | 23,40 | 0,86% | - |
| 16.04.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -2,52% | - |
| 15.04.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 1,28% | - |
| 12.04.2024 | 23,00 | 23,80 | 23,00 | 23,50 | 0,43% | - |
| 11.04.2024 | 23,50 | 23,60 | 23,40 | 23,40 | 1,30% | - |
| 10.04.2024 | 22,90 | 23,20 | 22,80 | 23,10 | -4,55% | - |
| 09.04.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 08.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 05.04.2024 | 23,60 | 23,80 | 23,60 | 23,70 | 1,28% | - |
| 04.04.2024 | 23,50 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 03.04.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | - |
| 02.04.2024 | 24,20 | 24,50 | 24,20 | 24,40 | -0,81% | - |
| 28.03.2024 | 24,70 | 24,80 | 24,60 | 24,60 | 0,82% | - |
| 27.03.2024 | 24,30 | 24,40 | 24,30 | 24,40 | 0,00% | - |
| 26.03.2024 | 24,30 | 24,40 | 24,30 | 24,40 | 8,93% | - |
| 25.03.2024 | 22,40 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 22.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 21.03.2024 | 22,50 | 22,60 | 22,40 | 22,60 | 2,73% | - |
| 20.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 18.03.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 2,30% | - |
| 15.03.2024 | 21,80 | 21,80 | 21,60 | 21,70 | 0,46% | - |
| 14.03.2024 | 21,50 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 13.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 12.03.2024 | 21,60 | 21,80 | 21,60 | 21,70 | -0,46% | - |
| 11.03.2024 | 21,80 | 21,90 | 21,80 | 21,80 | -2,68% | - |
| 08.03.2024 | 22,20 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 07.03.2024 | 22,50 | 22,60 | 22,40 | 22,40 | 1,82% | - |
| 06.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 05.03.2024 | 21,50 | 21,60 | 21,40 | 21,60 | 4,85% | - |
| 04.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.02.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 28.02.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 27.02.2024 | 20,25 | 20,40 | 20,20 | 20,20 | 2,02% | - |
| 26.02.2024 | 19,85 | 19,85 | 19,80 | 19,80 | 3,13% | - |
| 23.02.2024 | 19,15 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 22.02.2024 | 19,15 | 19,20 | 19,10 | 19,20 | 1,05% | - |
| 21.02.2024 | 19,10 | 19,20 | 19,00 | 19,00 | -2,06% | - |
| 20.02.2024 | 19,45 | 19,45 | 19,40 | 19,40 | 0,00% | - |
| 19.02.2024 | 19,20 | 19,45 | 19,20 | 19,40 | 0,52% | - |
| 16.02.2024 | 19,25 | 19,30 | 19,20 | 19,30 | 2,66% | - |
| 15.02.2024 | 18,70 | 18,90 | 18,70 | 18,80 | 1,08% | - |
| 14.02.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 13.02.2024 | 18,85 | 18,90 | 18,75 | 18,80 | 8,05% | - |
| 12.02.2024 | 17,40 | 17,60 | 17,40 | 17,40 | -0,29% | - |
| 09.02.2024 | 17,45 | 17,60 | 17,40 | 17,45 | 1,45% | - |
| 08.02.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | - |
| 07.02.2024 | 17,30 | 17,45 | 17,20 | 17,40 | 0,58% | - |
| 06.02.2024 | 17,30 | 17,35 | 17,20 | 17,30 | 0,58% | - |
| 05.02.2024 | 17,35 | 17,40 | 17,20 | 17,20 | 0,00% | - |
| 02.02.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 01.02.2024 | 17,20 | 17,50 | 17,20 | 17,30 | -1,70% | - |
| 31.01.2024 | 17,80 | 17,90 | 17,35 | 17,60 | -0,56% | - |
| 30.01.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 29.01.2024 | 17,70 | 17,80 | 17,65 | 17,70 | 1,72% | - |
| 26.01.2024 | 17,50 | 17,55 | 17,40 | 17,40 | -0,57% | - |
| 25.01.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | - |
| 24.01.2024 | 17,40 | 17,55 | 17,40 | 17,40 | 2,35% | - |
| 23.01.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -1,73% | - |
| 22.01.2024 | 17,30 | 17,40 | 17,30 | 17,30 | 1,17% | - |
| 19.01.2024 | 17,05 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 18.01.2024 | 17,10 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 17.01.2024 | 17,10 | 17,20 | 17,10 | 17,10 | -1,72% | - |
| 16.01.2024 | 17,45 | 17,50 | 17,40 | 17,40 | -2,25% | - |
| 15.01.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | - |
| 12.01.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 11.01.2024 | 17,65 | 17,70 | 17,60 | 17,70 | 1,14% | - |
| 10.01.2024 | 17,70 | 17,70 | 17,50 | 17,50 | -1,69% | - |
| 09.01.2024 | 17,85 | 17,90 | 17,80 | 17,80 | -0,56% | - |
| 08.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | - |
| 05.01.2024 | 17,80 | 18,00 | 17,80 | 17,95 | 2,57% | - |
| 04.01.2024 | 17,50 | 17,70 | 17,35 | 17,50 | -0,28% | - |
| 03.01.2024 | 17,70 | 17,80 | 17,45 | 17,55 | -1,40% | - |
| 02.01.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 109,00 |
| 29.12.2023 | 17,40 | 17,70 | 17,40 | 17,60 | -0,56% | - |
| 28.12.2023 | 17,60 | 17,70 | 17,60 | 17,70 | 2,91% | - |
| 27.12.2023 | 17,20 | 17,20 | 17,10 | 17,20 | 2,99% | - |
| 22.12.2023 | 16,70 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 21.12.2023 | 16,60 | 16,70 | 16,60 | 16,60 | 0,00% | - |
| 20.12.2023 | 16,60 | 16,70 | 16,50 | 16,60 | 1,84% | - |
| 19.12.2023 | 16,40 | 16,50 | 16,30 | 16,30 | -0,61% | - |
| 18.12.2023 | 16,60 | 16,60 | 16,40 | 16,40 | -2,96% | - |
| 15.12.2023 | 16,70 | 16,90 | 16,70 | 16,90 | 3,68% | - |
| 14.12.2023 | 16,50 | 16,50 | 16,30 | 16,30 | -2,40% | - |
| 13.12.2023 | 16,50 | 16,70 | 16,40 | 16,70 | -1,76% | - |
| 12.12.2023 | 17,10 | 17,10 | 17,00 | 17,00 | -0,29% | - |
| 11.12.2023 | 17,00 | 17,20 | 16,90 | 17,05 | 0,89% | - |
| 08.12.2023 | 17,20 | 17,20 | 16,90 | 16,90 | -5,06% | - |
| 07.12.2023 | 17,55 | 17,80 | 17,50 | 17,80 | 0,00% | - |
| 06.12.2023 | 17,80 | 17,80 | 17,70 | 17,80 | 2,30% | - |