170,430€
-0,73%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 169,52 | 170,98 | 169,52 | 170,88 | -0,47% | 316,00 |
| 18.04.2024 | 171,52 | 171,88 | 169,18 | 171,68 | -0,43% | 822,00 |
| 17.04.2024 | 173,02 | 173,02 | 172,22 | 172,42 | -0,57% | 400,00 |
| 16.04.2024 | 170,52 | 173,74 | 169,86 | 173,40 | 1,46% | 2.126,00 |
| 15.04.2024 | 171,02 | 172,10 | 170,90 | 170,90 | -0,70% | 607,00 |
| 12.04.2024 | 173,98 | 174,16 | 172,10 | 172,10 | -0,45% | 659,00 |
| 11.04.2024 | 172,88 | 173,20 | 172,28 | 172,88 | -0,63% | 251,00 |
| 10.04.2024 | 174,00 | 174,72 | 173,66 | 173,98 | 0,03% | 1.088,00 |
| 09.04.2024 | 174,62 | 174,76 | 172,00 | 173,92 | -0,39% | 1.476,00 |
| 08.04.2024 | 173,90 | 174,88 | 173,90 | 174,60 | -0,33% | 746,00 |
| 05.04.2024 | 173,52 | 175,18 | 173,00 | 175,18 | 1,30% | 138,00 |
| 04.04.2024 | 176,16 | 177,10 | 172,94 | 172,94 | -1,75% | 1.248,00 |
| 03.04.2024 | 175,02 | 176,02 | 174,68 | 176,02 | 0,63% | 916,00 |
| 02.04.2024 | 176,50 | 176,66 | 174,38 | 174,92 | -0,92% | 1.680,00 |
| 28.03.2024 | 176,10 | 176,95 | 176,10 | 176,55 | 0,48% | 716,00 |
| 27.03.2024 | 174,40 | 175,70 | 174,35 | 175,70 | 0,72% | 2.826,00 |
| 26.03.2024 | 174,25 | 175,20 | 173,90 | 174,45 | -0,09% | 1.364,00 |
| 25.03.2024 | 176,10 | 176,45 | 174,45 | 174,60 | -1,36% | 5.075,00 |
| 22.03.2024 | 177,10 | 178,05 | 177,00 | 177,00 | -0,06% | 476,00 |
| 21.03.2024 | 178,35 | 178,55 | 176,00 | 177,10 | -0,20% | 485,00 |
| 20.03.2024 | 178,05 | 178,40 | 176,75 | 177,45 | -0,31% | 712,00 |
| 19.03.2024 | 176,15 | 178,00 | 176,10 | 178,00 | 0,42% | 583,00 |
| 18.03.2024 | 175,80 | 177,65 | 173,75 | 177,25 | 0,71% | 1.883,00 |
| 15.03.2024 | 177,35 | 178,65 | 176,00 | 176,00 | -0,42% | 612,00 |
| 14.03.2024 | 179,60 | 180,80 | 176,75 | 176,75 | -1,59% | 1.681,00 |
| 13.03.2024 | 180,85 | 181,50 | 179,40 | 179,60 | -0,88% | 2.039,00 |
| 12.03.2024 | 175,45 | 182,35 | 175,45 | 181,20 | 3,60% | 1.734,00 |
| 11.03.2024 | 178,80 | 178,80 | 174,85 | 174,90 | -2,21% | 1.328,00 |
| 08.03.2024 | 179,30 | 180,00 | 178,50 | 178,85 | -0,97% | 960,00 |
| 07.03.2024 | 179,95 | 181,50 | 179,50 | 180,60 | 0,33% | 1.956,00 |
| 06.03.2024 | 176,55 | 181,40 | 176,40 | 180,00 | 1,81% | 4.726,00 |
| 05.03.2024 | 177,65 | 178,45 | 176,45 | 176,80 | -0,67% | 1.658,00 |
| 04.03.2024 | 172,90 | 178,00 | 172,90 | 178,00 | 3,16% | 1.300,00 |
| 01.03.2024 | 171,05 | 172,55 | 170,95 | 172,55 | 0,91% | 583,00 |
| 29.02.2024 | 170,70 | 172,00 | 170,55 | 171,00 | 0,15% | 2.789,00 |
| 28.02.2024 | 170,45 | 171,00 | 169,85 | 170,75 | 1,04% | 102,00 |
| 27.02.2024 | 169,85 | 170,90 | 168,65 | 169,00 | -0,71% | 1.280,00 |
| 26.02.2024 | 171,15 | 171,60 | 170,20 | 170,20 | -0,99% | 1.856,00 |
| 23.02.2024 | 170,00 | 172,25 | 169,20 | 171,90 | 1,72% | 2.312,00 |
| 22.02.2024 | 166,60 | 169,55 | 166,60 | 169,00 | 2,18% | 888,00 |
| 21.02.2024 | 169,75 | 170,20 | 165,40 | 165,40 | -2,48% | 1.064,00 |
| 20.02.2024 | 173,65 | 174,50 | 169,60 | 169,60 | -1,97% | 1.666,00 |
| 19.02.2024 | 174,10 | 174,25 | 172,90 | 173,00 | -0,55% | 2.507,00 |
| 16.02.2024 | 173,35 | 174,30 | 173,00 | 173,95 | 0,26% | 1.007,00 |
| 15.02.2024 | 171,05 | 173,50 | 170,25 | 173,50 | 1,85% | 7.759,00 |
| 14.02.2024 | 171,75 | 173,20 | 170,00 | 170,35 | -0,67% | 641,00 |
| 13.02.2024 | 172,50 | 172,75 | 170,25 | 171,50 | -0,67% | 733,00 |
| 12.02.2024 | 173,20 | 173,20 | 171,40 | 172,65 | -0,23% | 1.446,00 |
| 09.02.2024 | 170,75 | 173,05 | 170,75 | 173,05 | 1,23% | 1.933,00 |
| 08.02.2024 | 169,15 | 170,95 | 169,00 | 170,95 | 0,53% | 3.152,00 |
| 07.02.2024 | 170,25 | 170,90 | 170,00 | 170,05 | -0,21% | 1.243,00 |
| 06.02.2024 | 170,80 | 171,70 | 170,40 | 170,40 | -0,53% | 3.329,00 |
| 05.02.2024 | 172,05 | 172,95 | 171,00 | 171,30 | -0,70% | 2.599,00 |
| 02.02.2024 | 171,85 | 173,10 | 171,70 | 172,50 | 0,29% | 818,00 |
| 01.02.2024 | 170,25 | 172,10 | 169,80 | 172,00 | 1,09% | 3.186,00 |
| 31.01.2024 | 173,85 | 173,85 | 170,00 | 170,15 | -1,36% | 3.092,00 |
| 30.01.2024 | 173,00 | 173,70 | 172,25 | 172,50 | 0,09% | 2.462,00 |
| 29.01.2024 | 173,20 | 175,30 | 172,05 | 172,35 | 0,26% | 2.140,00 |
| 26.01.2024 | 174,85 | 176,30 | 171,50 | 171,90 | -1,74% | 3.568,00 |
| 25.01.2024 | 172,50 | 181,55 | 169,90 | 174,95 | 9,34% | 10.240,00 |
| 24.01.2024 | 160,20 | 160,80 | 159,15 | 160,00 | -0,12% | 1.921,00 |
| 23.01.2024 | 158,45 | 160,35 | 158,45 | 160,20 | 1,10% | 3.280,00 |
| 22.01.2024 | 157,00 | 160,00 | 157,00 | 158,45 | 0,92% | 1.374,00 |
| 19.01.2024 | 153,10 | 157,00 | 153,10 | 157,00 | 2,55% | 897,00 |
| 18.01.2024 | 152,40 | 153,55 | 152,40 | 153,10 | 0,29% | 253,00 |
| 17.01.2024 | 153,15 | 154,40 | 152,65 | 152,65 | -0,52% | 1.286,00 |
| 16.01.2024 | 151,30 | 153,45 | 151,05 | 153,45 | 1,45% | 1.318,00 |
| 15.01.2024 | 151,05 | 151,25 | 150,80 | 151,25 | 0,17% | 1.016,00 |
| 12.01.2024 | 147,55 | 151,00 | 147,55 | 151,00 | 2,76% | 1.968,00 |
| 11.01.2024 | 146,80 | 147,30 | 146,40 | 146,95 | 0,20% | 264,00 |
| 10.01.2024 | 146,20 | 146,65 | 146,00 | 146,65 | 0,07% | 238,00 |
| 09.01.2024 | 146,75 | 147,20 | 145,90 | 146,55 | -0,34% | 1.091,00 |
| 08.01.2024 | 145,05 | 147,05 | 144,35 | 147,05 | 1,00% | 1.147,00 |
| 05.01.2024 | 145,90 | 146,00 | 144,95 | 145,60 | -1,29% | 1.339,00 |
| 04.01.2024 | 146,45 | 147,50 | 146,15 | 147,50 | -0,03% | 254,00 |
| 03.01.2024 | 147,50 | 148,00 | 147,35 | 147,55 | 0,55% | 952,00 |
| 02.01.2024 | 148,20 | 149,20 | 146,75 | 146,75 | -0,91% | 1.302,00 |
| 29.12.2023 | 147,75 | 148,20 | 147,75 | 148,10 | 0,03% | 475,00 |
| 28.12.2023 | 146,95 | 148,05 | 146,40 | 148,05 | 0,41% | 1.173,00 |
| 27.12.2023 | 147,65 | 147,95 | 147,45 | 147,45 | 0,20% | 837,00 |
| 22.12.2023 | 145,95 | 147,20 | 145,35 | 147,15 | 1,10% | 609,00 |
| 21.12.2023 | 146,25 | 146,70 | 145,50 | 145,55 | -1,02% | 1.602,00 |
| 20.12.2023 | 147,65 | 147,65 | 147,00 | 147,05 | -0,44% | 716,00 |
| 19.12.2023 | 148,70 | 149,20 | 147,20 | 147,70 | -0,97% | 714,00 |
| 18.12.2023 | 149,15 | 149,15 | 147,85 | 149,15 | -0,57% | 963,00 |
| 15.12.2023 | 148,20 | 150,00 | 148,20 | 150,00 | 1,49% | 1.059,00 |
| 14.12.2023 | 150,55 | 150,55 | 146,60 | 147,80 | -1,60% | 1.005,00 |
| 13.12.2023 | 152,70 | 152,95 | 150,00 | 150,20 | -1,57% | 2.381,00 |
| 12.12.2023 | 151,45 | 154,00 | 150,80 | 152,60 | 0,39% | 2.921,00 |
| 11.12.2023 | 150,05 | 152,00 | 150,05 | 152,00 | 1,20% | 2.289,00 |
| 08.12.2023 | 148,90 | 150,20 | 148,50 | 150,20 | 1,01% | 876,00 |
| 07.12.2023 | 149,10 | 149,20 | 148,50 | 148,70 | -0,47% | 766,00 |
| 06.12.2023 | 149,40 | 150,15 | 149,40 | 149,40 | -0,23% | 1.285,00 |
| 05.12.2023 | 148,20 | 150,40 | 148,20 | 149,75 | 0,64% | 1.822,00 |
| 04.12.2023 | 147,00 | 150,35 | 147,00 | 148,80 | 0,88% | 985,00 |
| 01.12.2023 | 145,20 | 147,50 | 145,20 | 147,50 | 1,79% | 1.980,00 |
| 30.11.2023 | 142,55 | 145,10 | 142,55 | 144,90 | 1,65% | 1.118,00 |
| 29.11.2023 | 141,85 | 143,30 | 141,85 | 142,55 | 0,78% | 928,00 |
| 28.11.2023 | 141,95 | 142,15 | 141,45 | 141,45 | -0,53% | 1.422,00 |
| 27.11.2023 | 141,50 | 142,50 | 140,50 | 142,20 | 0,60% | 1.432,00 |