169,540€
-0,50%
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 | 169,99 | 170,06 | 169,19 | 169,58 | -0,53% | 169,00 |
| 18.04.2024 | 171,42 | 172,08 | 169,11 | 170,49 | -0,62% | 89,00 |
| 17.04.2024 | 173,22 | 173,61 | 170,70 | 171,56 | -0,84% | 647,00 |
| 16.04.2024 | 170,67 | 174,63 | 169,97 | 173,02 | 1,44% | 117,00 |
| 15.04.2024 | 171,15 | 175,82 | 170,32 | 170,56 | -0,47% | 145,00 |
| 12.04.2024 | 173,60 | 174,24 | 170,74 | 171,36 | -1,10% | 95,00 |
| 11.04.2024 | 172,93 | 174,04 | 171,87 | 173,27 | 0,08% | 197,00 |
| 10.04.2024 | 174,45 | 174,77 | 172,78 | 173,14 | -0,72% | 483,00 |
| 09.04.2024 | 174,83 | 175,76 | 171,95 | 174,40 | -0,29% | 175,00 |
| 08.04.2024 | 174,42 | 175,22 | 173,81 | 174,90 | 0,18% | 12,00 |
| 05.04.2024 | 173,78 | 175,62 | 173,00 | 174,58 | 0,63% | 70,00 |
| 04.04.2024 | 176,40 | 177,78 | 172,92 | 173,49 | -1,55% | 296,00 |
| 03.04.2024 | 175,20 | 176,58 | 174,60 | 176,23 | 0,46% | 81,00 |
| 02.04.2024 | 176,64 | 177,45 | 174,18 | 175,43 | -0,75% | 400,00 |
| 28.03.2024 | 176,25 | 177,55 | 176,18 | 176,75 | 0,08% | 12,00 |
| 27.03.2024 | 174,77 | 176,60 | 174,18 | 176,60 | 1,23% | 57,00 |
| 26.03.2024 | 174,05 | 175,48 | 173,80 | 174,45 | 0,19% | 628,00 |
| 25.03.2024 | 176,27 | 176,48 | 173,93 | 174,13 | -1,36% | 492,00 |
| 22.03.2024 | 177,40 | 178,43 | 176,38 | 176,52 | -0,28% | 318,00 |
| 21.03.2024 | 178,00 | 179,18 | 174,43 | 177,02 | -0,77% | 420,00 |
| 20.03.2024 | 177,60 | 178,40 | 177,60 | 178,40 | 0,31% | 584,00 |
| 19.03.2024 | 176,15 | 177,85 | 176,15 | 177,85 | 0,57% | 116,00 |
| 18.03.2024 | 175,45 | 177,40 | 175,30 | 176,85 | 0,48% | 306,00 |
| 15.03.2024 | 177,40 | 177,95 | 176,00 | 176,00 | -1,51% | 34,00 |
| 14.03.2024 | 179,50 | 180,85 | 178,50 | 178,70 | -0,28% | 338,00 |
| 13.03.2024 | 180,90 | 181,35 | 179,20 | 179,20 | -1,19% | 150,00 |
| 12.03.2024 | 175,45 | 182,00 | 175,45 | 181,35 | 3,04% | 185,00 |
| 11.03.2024 | 178,80 | 178,80 | 174,90 | 176,00 | -1,76% | 42,00 |
| 08.03.2024 | 179,30 | 179,65 | 178,00 | 179,15 | -0,36% | 270,00 |
| 07.03.2024 | 179,90 | 180,60 | 179,70 | 179,80 | -0,03% | 2.066,00 |
| 06.03.2024 | 176,35 | 181,15 | 176,35 | 179,85 | 1,64% | 243,00 |
| 05.03.2024 | 177,30 | 178,35 | 176,95 | 176,95 | -0,39% | 269,00 |
| 04.03.2024 | 173,05 | 178,05 | 172,85 | 177,65 | 3,89% | 383,00 |
| 01.03.2024 | 171,50 | 171,50 | 171,00 | 171,00 | -0,15% | 234,00 |
| 29.02.2024 | 170,75 | 171,25 | 170,60 | 171,25 | 0,79% | 112,00 |
| 28.02.2024 | 170,45 | 170,60 | 169,70 | 169,90 | 0,56% | 126,00 |
| 27.02.2024 | 169,55 | 170,35 | 168,45 | 168,95 | -1,17% | 632,00 |
| 26.02.2024 | 171,15 | 171,45 | 170,00 | 170,95 | -0,64% | 400,00 |
| 23.02.2024 | 169,20 | 172,15 | 169,20 | 172,05 | 1,27% | 871,00 |
| 22.02.2024 | 166,50 | 169,90 | 166,50 | 169,90 | 0,15% | 249,00 |
| 21.02.2024 | 169,30 | 169,75 | 169,30 | 169,65 | 0,03% | 220,00 |
| 20.02.2024 | 173,20 | 174,05 | 169,60 | 169,60 | -2,22% | 1.540,00 |
| 19.02.2024 | 173,85 | 173,85 | 173,00 | 173,45 | -0,34% | 311,00 |
| 16.02.2024 | 173,45 | 174,05 | 173,30 | 174,05 | 1,55% | 777,00 |
| 15.02.2024 | 171,05 | 171,40 | 171,05 | 171,40 | 0,20% | 207,00 |
| 14.02.2024 | 171,35 | 172,35 | 170,70 | 171,05 | -0,35% | 632,00 |
| 13.02.2024 | 172,50 | 172,90 | 171,55 | 171,65 | -0,38% | 111,00 |
| 12.02.2024 | 173,05 | 173,10 | 171,60 | 172,30 | -0,32% | 181,00 |
| 09.02.2024 | 171,15 | 172,85 | 171,15 | 172,85 | 1,14% | 85,00 |
| 08.02.2024 | 169,15 | 170,90 | 169,05 | 170,90 | 0,47% | 919,00 |
| 07.02.2024 | 170,25 | 170,60 | 170,00 | 170,10 | -0,29% | 586,00 |
| 06.02.2024 | 170,40 | 170,60 | 170,40 | 170,60 | -0,23% | 185,00 |
| 05.02.2024 | 172,50 | 172,65 | 171,00 | 171,00 | -0,75% | 3.003,00 |
| 02.02.2024 | 172,30 | 173,40 | 172,30 | 172,30 | 1,32% | 102,00 |
| 01.02.2024 | 170,60 | 170,75 | 169,95 | 170,05 | 0,09% | 492,00 |
| 31.01.2024 | 173,40 | 173,50 | 169,90 | 169,90 | -1,93% | 1.110,00 |
| 30.01.2024 | 172,45 | 173,25 | 172,45 | 173,25 | 0,43% | 391,00 |
| 29.01.2024 | 172,45 | 173,20 | 172,45 | 172,50 | 0,15% | 1.881,00 |
| 26.01.2024 | 175,05 | 175,75 | 172,15 | 172,25 | -1,88% | 1.226,00 |
| 25.01.2024 | 171,80 | 180,95 | 169,45 | 175,55 | 9,99% | 1.933,00 |
| 24.01.2024 | 160,20 | 160,50 | 159,30 | 159,60 | -0,31% | 1.648,00 |
| 23.01.2024 | 158,15 | 160,20 | 158,15 | 160,10 | 0,85% | 240,00 |
| 22.01.2024 | 156,90 | 159,50 | 156,90 | 158,75 | 1,44% | 521,00 |
| 19.01.2024 | 153,10 | 156,50 | 153,10 | 156,50 | 1,99% | 200,00 |
| 18.01.2024 | 152,40 | 153,55 | 152,40 | 153,45 | 0,72% | 183,00 |
| 17.01.2024 | 153,15 | 154,45 | 152,35 | 152,35 | -0,26% | 610,00 |
| 16.01.2024 | 151,20 | 153,00 | 151,20 | 152,75 | 1,03% | 1.021,00 |
| 15.01.2024 | 151,05 | 151,30 | 151,05 | 151,20 | 1,37% | 321,00 |
| 12.01.2024 | 147,45 | 149,25 | 147,45 | 149,15 | 1,60% | 250,00 |
| 11.01.2024 | 146,80 | 146,80 | 146,80 | 146,80 | 0,10% | 5,00 |
| 10.01.2024 | 146,20 | 146,65 | 146,20 | 146,65 | 0,07% | 18,00 |
| 09.01.2024 | 146,85 | 147,25 | 146,55 | 146,55 | 0,21% | 92,00 |
| 08.01.2024 | 145,35 | 146,25 | 144,15 | 146,25 | 0,69% | 176,00 |
| 05.01.2024 | 145,00 | 145,65 | 145,00 | 145,25 | -1,53% | 53,00 |
| 04.01.2024 | 146,45 | 147,50 | 146,30 | 147,50 | 0,44% | 431,00 |
| 03.01.2024 | 147,05 | 147,80 | 146,85 | 146,85 | 0,03% | 103,00 |
| 02.01.2024 | 148,75 | 149,20 | 146,80 | 146,80 | -0,58% | 1.024,00 |
| 29.12.2023 | 147,75 | 148,05 | 147,65 | 147,65 | 0,48% | 10,00 |
| 28.12.2023 | 146,95 | 146,95 | 146,95 | 146,95 | 0,17% | - |
| 27.12.2023 | 147,65 | 147,95 | 146,70 | 146,70 | 0,69% | 39,00 |
| 22.12.2023 | 145,75 | 145,95 | 145,70 | 145,70 | -0,44% | 77,00 |
| 21.12.2023 | 146,25 | 146,35 | 146,25 | 146,35 | -0,27% | 5,00 |
| 20.12.2023 | 147,20 | 147,75 | 146,75 | 146,75 | -0,68% | 120,00 |
| 19.12.2023 | 148,70 | 149,00 | 147,50 | 147,75 | -0,84% | 180,00 |
| 18.12.2023 | 148,50 | 149,00 | 148,25 | 149,00 | 0,00% | 695,00 |
| 15.12.2023 | 148,20 | 150,15 | 148,20 | 149,00 | 0,68% | 180,00 |
| 14.12.2023 | 150,05 | 150,05 | 146,00 | 148,00 | -2,37% | 603,00 |
| 13.12.2023 | 152,55 | 153,15 | 151,60 | 151,60 | -0,49% | 111,00 |
| 12.12.2023 | 151,45 | 154,10 | 151,25 | 152,35 | 0,63% | 1.373,00 |
| 11.12.2023 | 150,05 | 151,55 | 150,05 | 151,40 | 0,77% | 1.073,00 |
| 08.12.2023 | 148,50 | 150,25 | 148,50 | 150,25 | 1,08% | 1.532,00 |
| 07.12.2023 | 148,75 | 149,25 | 148,50 | 148,65 | 0,00% | 312,00 |
| 06.12.2023 | 149,55 | 149,95 | 148,50 | 148,65 | -1,10% | 163,00 |
| 05.12.2023 | 148,25 | 150,40 | 148,25 | 150,30 | 0,94% | 446,00 |
| 04.12.2023 | 147,30 | 150,10 | 147,30 | 148,90 | 1,43% | 985,00 |
| 01.12.2023 | 145,15 | 146,80 | 145,15 | 146,80 | 1,38% | 61,00 |
| 30.11.2023 | 142,55 | 145,00 | 142,55 | 144,80 | 1,61% | 62,00 |
| 29.11.2023 | 141,55 | 143,00 | 141,55 | 142,50 | 0,85% | 560,00 |
| 28.11.2023 | 141,95 | 142,00 | 141,25 | 141,30 | 0,28% | 55,00 |
| 24.11.2023 | 141,60 | 142,05 | 140,90 | 140,90 | -0,74% | 55,00 |