23,500€
-3,29%
Echtzeit-Aktienkurs IHI Corp.
Bid:
Ask:
Aktienkurse zur IHI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 24,30 | 24,30 | 23,50 | 23,50 | -3,29% | - |
| 15.05.2024 | 23,30 | 24,30 | 23,30 | 24,30 | 4,29% | - |
| 14.05.2024 | 23,00 | 23,50 | 22,90 | 23,30 | 1,30% | - |
| 13.05.2024 | 23,10 | 23,10 | 22,90 | 23,00 | -2,13% | - |
| 10.05.2024 | 24,60 | 24,60 | 23,50 | 23,50 | -4,47% | - |
| 09.05.2024 | 24,50 | 24,60 | 24,40 | 24,60 | 7,42% | - |
| 08.05.2024 | 23,20 | 23,20 | 22,70 | 22,90 | -1,29% | - |
| 07.05.2024 | 22,90 | 23,20 | 22,90 | 23,20 | 1,31% | - |
| 06.05.2024 | 22,90 | 23,00 | 22,70 | 22,90 | 0,00% | - |
| 03.05.2024 | 23,00 | 23,00 | 22,80 | 22,90 | -0,43% | - |
| 02.05.2024 | 22,50 | 23,10 | 22,50 | 23,00 | 2,22% | - |
| 30.04.2024 | 21,70 | 22,70 | 21,70 | 22,50 | 3,69% | - |
| 29.04.2024 | 21,30 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 26.04.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 25.04.2024 | 21,70 | 21,70 | 21,00 | 21,20 | -2,30% | - |
| 24.04.2024 | 23,30 | 23,30 | 21,60 | 21,70 | -6,87% | - |
| 23.04.2024 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 22.04.2024 | 22,90 | 23,30 | 22,90 | 23,30 | 1,75% | - |
| 19.04.2024 | 22,70 | 23,20 | 22,70 | 22,90 | 0,88% | 190,00 |
| 18.04.2024 | 23,20 | 23,20 | 22,60 | 22,70 | -2,16% | - |
| 17.04.2024 | 23,50 | 23,50 | 23,20 | 23,20 | -1,69% | 191,00 |
| 16.04.2024 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | 50,00 |
| 15.04.2024 | 23,40 | 24,10 | 23,40 | 23,80 | 1,71% | - |
| 12.04.2024 | 23,40 | 23,70 | 23,20 | 23,40 | 0,00% | 4,00 |
| 11.04.2024 | 23,10 | 23,60 | 23,10 | 23,40 | 1,30% | - |
| 10.04.2024 | 24,20 | 24,20 | 22,50 | 23,10 | -4,55% | - |
| 09.04.2024 | 24,00 | 24,20 | 23,90 | 24,20 | 0,83% | - |
| 08.04.2024 | 23,60 | 24,10 | 23,60 | 24,00 | 1,69% | - |
| 05.04.2024 | 23,40 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 04.04.2024 | 23,90 | 23,90 | 23,40 | 23,40 | -2,09% | - |
| 03.04.2024 | 24,00 | 24,00 | 23,80 | 23,90 | -2,05% | - |
| 02.04.2024 | 24,60 | 24,60 | 24,30 | 24,40 | -0,81% | - |
| 28.03.2024 | 24,40 | 24,80 | 24,40 | 24,60 | 0,82% | - |
| 27.03.2024 | 24,40 | 24,40 | 24,30 | 24,40 | 0,00% | - |
| 26.03.2024 | 22,40 | 24,40 | 22,40 | 24,40 | 8,93% | - |
| 25.03.2024 | 22,40 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 22.03.2024 | 22,60 | 22,60 | 22,30 | 22,40 | -0,88% | 200,00 |
| 21.03.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 20.03.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 19.03.2024 | 22,20 | 22,30 | 22,00 | 22,20 | 0,00% | - |
| 18.03.2024 | 22,10 | 22,20 | 22,00 | 22,20 | 2,30% | - |
| 15.03.2024 | 21,60 | 21,90 | 21,60 | 21,70 | 0,46% | - |
| 14.03.2024 | 21,40 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 13.03.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 12.03.2024 | 21,70 | 21,80 | 21,30 | 21,60 | -0,46% | 400,00 |
| 11.03.2024 | 22,40 | 22,40 | 21,60 | 21,70 | -3,13% | - |
| 08.03.2024 | 22,50 | 22,60 | 22,30 | 22,40 | -0,44% | - |
| 07.03.2024 | 22,00 | 22,60 | 22,00 | 22,50 | 2,27% | - |
| 06.03.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 1,85% | - |
| 05.03.2024 | 20,60 | 21,60 | 20,60 | 21,60 | 4,85% | - |
| 04.03.2024 | 20,70 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 01.03.2024 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | - |
| 29.02.2024 | 20,40 | 20,80 | 20,20 | 20,40 | 0,00% | - |
| 28.02.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 27.02.2024 | 19,80 | 20,40 | 19,80 | 20,20 | 2,02% | - |
| 26.02.2024 | 19,80 | 19,85 | 19,75 | 19,80 | 2,59% | - |
| 23.02.2024 | 19,20 | 19,30 | 19,15 | 19,30 | 0,52% | - |
| 22.02.2024 | 19,15 | 19,25 | 19,10 | 19,20 | 0,52% | - |
| 21.02.2024 | 19,40 | 19,40 | 19,00 | 19,10 | -1,55% | - |
| 20.02.2024 | 19,40 | 19,45 | 19,40 | 19,40 | 0,00% | - |
| 19.02.2024 | 19,30 | 19,45 | 19,30 | 19,40 | 0,52% | - |
| 16.02.2024 | 18,90 | 19,30 | 18,90 | 19,30 | 2,12% | - |
| 15.02.2024 | 18,60 | 18,90 | 18,60 | 18,90 | 1,61% | - |
| 14.02.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | - |
| 13.02.2024 | 17,50 | 18,95 | 17,50 | 18,80 | 7,43% | - |
| 12.02.2024 | 17,55 | 17,60 | 17,40 | 17,50 | -0,28% | - |
| 09.02.2024 | 17,20 | 17,65 | 17,20 | 17,55 | 2,03% | - |
| 08.02.2024 | 17,25 | 17,35 | 17,15 | 17,20 | -0,29% | - |
| 07.02.2024 | 17,30 | 17,30 | 17,20 | 17,25 | -0,29% | - |
| 06.02.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | - |
| 05.02.2024 | 17,30 | 17,40 | 17,20 | 17,20 | -0,58% | - |
| 02.02.2024 | 17,40 | 17,40 | 17,20 | 17,30 | -0,57% | - |
| 01.02.2024 | 17,35 | 17,45 | 17,30 | 17,40 | -1,69% | - |
| 31.01.2024 | 17,70 | 17,90 | 17,55 | 17,70 | 0,00% | - |
| 30.01.2024 | 17,70 | 17,80 | 17,65 | 17,70 | 0,00% | - |
| 29.01.2024 | 17,45 | 17,80 | 17,45 | 17,70 | 1,43% | - |
| 26.01.2024 | 17,50 | 17,55 | 17,40 | 17,45 | -0,29% | - |
| 25.01.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 0,00% | - |
| 24.01.2024 | 17,40 | 17,55 | 17,40 | 17,50 | 2,34% | - |
| 23.01.2024 | 17,30 | 17,30 | 17,00 | 17,10 | -1,16% | - |
| 22.01.2024 | 17,20 | 17,40 | 17,20 | 17,30 | 0,58% | - |
| 19.01.2024 | 17,20 | 17,20 | 17,00 | 17,20 | 0,00% | - |
| 18.01.2024 | 17,10 | 17,30 | 17,00 | 17,20 | 0,58% | - |
| 17.01.2024 | 17,10 | 17,20 | 17,10 | 17,10 | -2,01% | - |
| 16.01.2024 | 17,40 | 17,50 | 17,40 | 17,45 | -1,97% | - |
| 15.01.2024 | 17,70 | 17,90 | 17,70 | 17,80 | 0,56% | - |
| 12.01.2024 | 17,70 | 17,70 | 17,55 | 17,70 | 0,00% | - |
| 11.01.2024 | 17,60 | 17,80 | 17,60 | 17,70 | 0,57% | - |
| 10.01.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 09.01.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | - |
| 08.01.2024 | 18,00 | 18,05 | 17,95 | 18,00 | 0,00% | - |
| 05.01.2024 | 17,60 | 18,05 | 17,60 | 18,00 | 2,27% | - |
| 04.01.2024 | 17,65 | 17,80 | 17,60 | 17,60 | -0,28% | - |
| 03.01.2024 | 17,80 | 17,80 | 17,55 | 17,65 | -0,84% | 300,00 |
| 02.01.2024 | 17,65 | 17,80 | 17,65 | 17,80 | 0,85% | - |
| 29.12.2023 | 17,65 | 17,70 | 17,60 | 17,65 | 0,00% | - |
| 28.12.2023 | 17,10 | 17,70 | 17,10 | 17,65 | 3,22% | - |
| 27.12.2023 | 16,60 | 17,25 | 16,60 | 17,10 | 3,01% | - |
| 22.12.2023 | 16,70 | 16,80 | 16,60 | 16,60 | -0,60% | - |
| 21.12.2023 | 16,40 | 16,70 | 16,40 | 16,70 | 1,83% | - |