170,450€
0,09%
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 | 169,74 | 171,34 | 169,02 | 169,80 | -0,29% | 5.672,00 |
| 18.04.2024 | 171,52 | 172,18 | 169,02 | 170,30 | -0,85% | 5.065,00 |
| 17.04.2024 | 173,02 | 173,90 | 170,96 | 171,76 | -0,83% | 23.172,00 |
| 16.04.2024 | 170,52 | 174,00 | 169,80 | 173,20 | 1,58% | 7.472,00 |
| 15.04.2024 | 171,02 | 175,64 | 170,36 | 170,50 | -0,37% | 7.236,00 |
| 12.04.2024 | 173,38 | 174,46 | 170,76 | 171,14 | -1,39% | 6.332,00 |
| 11.04.2024 | 172,88 | 174,04 | 172,10 | 173,56 | 0,22% | 6.006,00 |
| 10.04.2024 | 174,22 | 174,98 | 172,80 | 173,18 | -0,37% | 6.893,00 |
| 09.04.2024 | 174,62 | 175,12 | 171,94 | 173,82 | -0,67% | 4.400,00 |
| 08.04.2024 | 174,02 | 175,00 | 173,90 | 175,00 | 0,24% | 3.291,00 |
| 05.04.2024 | 173,52 | 175,54 | 172,94 | 174,58 | 0,55% | 5.914,00 |
| 04.04.2024 | 176,18 | 177,64 | 172,84 | 173,62 | -1,54% | 3.378,00 |
| 03.04.2024 | 175,34 | 177,06 | 174,30 | 176,34 | 0,48% | 5.152,00 |
| 02.04.2024 | 176,70 | 177,08 | 174,34 | 175,50 | -0,90% | 5.284,00 |
| 28.03.2024 | 176,20 | 177,30 | 176,00 | 177,10 | 0,48% | 4.523,00 |
| 27.03.2024 | 174,40 | 176,60 | 173,95 | 176,25 | 1,23% | 5.911,00 |
| 26.03.2024 | 173,75 | 175,45 | 173,75 | 174,10 | -0,20% | 9.655,00 |
| 25.03.2024 | 176,50 | 176,85 | 173,60 | 174,45 | -1,27% | 6.046,00 |
| 22.03.2024 | 177,10 | 178,25 | 176,70 | 176,70 | -0,31% | 2.202,00 |
| 21.03.2024 | 178,35 | 178,85 | 174,90 | 177,25 | -0,03% | 4.129,00 |
| 20.03.2024 | 177,70 | 178,70 | 176,35 | 177,30 | -0,28% | 404,00 |
| 19.03.2024 | 176,40 | 178,00 | 175,75 | 177,80 | 0,79% | 913,00 |
| 18.03.2024 | 175,45 | 176,40 | 173,80 | 176,40 | 0,23% | 4.470,00 |
| 15.03.2024 | 178,05 | 178,40 | 176,00 | 176,00 | -1,51% | 1.270,00 |
| 14.03.2024 | 179,95 | 181,05 | 178,50 | 178,70 | -0,47% | 4.898,00 |
| 13.03.2024 | 181,40 | 182,70 | 179,45 | 179,55 | -0,83% | 3.334,00 |
| 12.03.2024 | 176,45 | 182,10 | 175,60 | 181,05 | 2,75% | 2.483,00 |
| 11.03.2024 | 178,75 | 179,10 | 175,30 | 176,20 | -1,89% | 1.524,00 |
| 08.03.2024 | 179,40 | 180,35 | 178,80 | 179,60 | 0,08% | 1.742,00 |
| 07.03.2024 | 179,60 | 182,00 | 179,45 | 179,45 | -0,75% | 5.401,00 |
| 06.03.2024 | 176,85 | 180,80 | 176,55 | 180,80 | 2,00% | 2.777,00 |
| 05.03.2024 | 177,85 | 177,90 | 175,95 | 177,25 | -0,23% | 2.481,00 |
| 04.03.2024 | 173,10 | 177,65 | 173,00 | 177,65 | 2,93% | 2.595,00 |
| 01.03.2024 | 171,60 | 172,80 | 170,40 | 172,60 | 0,41% | 3.464,00 |
| 29.02.2024 | 170,70 | 172,30 | 170,35 | 171,90 | 1,27% | 1.326,00 |
| 28.02.2024 | 171,00 | 171,95 | 169,65 | 169,75 | 0,59% | 2.240,00 |
| 27.02.2024 | 169,70 | 170,90 | 168,75 | 168,75 | -0,94% | 3.283,00 |
| 26.02.2024 | 171,65 | 171,70 | 170,05 | 170,35 | -0,67% | 2.724,00 |
| 23.02.2024 | 169,90 | 172,15 | 169,00 | 171,50 | 1,48% | 3.132,00 |
| 22.02.2024 | 166,65 | 169,85 | 166,50 | 169,00 | 0,75% | 1.701,00 |
| 21.02.2024 | 169,55 | 170,00 | 167,55 | 167,75 | -1,84% | 1.160,00 |
| 20.02.2024 | 173,75 | 175,90 | 170,90 | 170,90 | -1,44% | 2.288,00 |
| 19.02.2024 | 174,20 | 174,90 | 173,00 | 173,40 | -0,60% | 1.202,00 |
| 16.02.2024 | 173,35 | 174,70 | 173,15 | 174,45 | 1,63% | 1.274,00 |
| 15.02.2024 | 171,25 | 172,50 | 169,80 | 171,65 | 0,62% | 4.064,00 |
| 14.02.2024 | 171,45 | 172,50 | 170,60 | 170,60 | -0,67% | 3.476,00 |
| 13.02.2024 | 172,50 | 172,60 | 170,30 | 171,75 | -0,43% | 3.837,00 |
| 12.02.2024 | 172,40 | 173,45 | 171,00 | 172,50 | 0,06% | 2.990,00 |
| 09.02.2024 | 171,00 | 173,00 | 170,85 | 172,40 | 1,41% | 4.959,00 |
| 08.02.2024 | 170,10 | 170,10 | 168,70 | 170,00 | 0,09% | 2.156,00 |
| 07.02.2024 | 170,35 | 171,60 | 169,80 | 169,85 | -0,59% | 2.152,00 |
| 06.02.2024 | 170,05 | 171,80 | 170,05 | 170,85 | -0,47% | 3.759,00 |
| 05.02.2024 | 172,25 | 173,00 | 171,05 | 171,65 | -0,69% | 2.268,00 |
| 02.02.2024 | 172,05 | 173,30 | 171,80 | 172,85 | 1,62% | 1.917,00 |
| 01.02.2024 | 171,10 | 171,85 | 169,25 | 170,10 | -0,85% | 5.143,00 |
| 31.01.2024 | 174,25 | 174,25 | 171,05 | 171,55 | -0,81% | 4.882,00 |
| 30.01.2024 | 173,40 | 173,90 | 172,25 | 172,95 | 0,29% | 2.218,00 |
| 29.01.2024 | 172,70 | 175,10 | 172,20 | 172,45 | -0,26% | 3.319,00 |
| 26.01.2024 | 175,15 | 176,90 | 172,75 | 172,90 | -4,50% | 12.847,00 |
| 25.01.2024 | 172,50 | 181,05 | 169,00 | 181,05 | 13,72% | 33.023,00 |
| 24.01.2024 | 160,60 | 161,00 | 158,60 | 159,20 | -0,44% | 4.406,00 |
| 23.01.2024 | 158,70 | 160,55 | 158,65 | 159,90 | 0,92% | 4.651,00 |
| 22.01.2024 | 157,80 | 160,00 | 157,45 | 158,45 | 1,41% | 5.039,00 |
| 19.01.2024 | 153,85 | 157,35 | 153,50 | 156,25 | 2,09% | 5.408,00 |
| 18.01.2024 | 152,30 | 153,50 | 152,05 | 153,05 | -1,00% | 1.822,00 |
| 17.01.2024 | 153,10 | 154,60 | 152,70 | 154,60 | 1,11% | 5.147,00 |
| 16.01.2024 | 151,40 | 153,10 | 150,85 | 152,90 | 1,39% | 3.473,00 |
| 15.01.2024 | 151,20 | 151,75 | 150,80 | 150,80 | 1,00% | 1.648,00 |
| 12.01.2024 | 147,50 | 149,35 | 147,05 | 149,30 | 1,56% | 5.971,00 |
| 11.01.2024 | 147,00 | 147,20 | 146,25 | 147,00 | 0,27% | 2.594,00 |
| 10.01.2024 | 146,60 | 146,80 | 146,05 | 146,60 | 0,00% | 813,00 |
| 09.01.2024 | 146,75 | 147,30 | 145,85 | 146,60 | 0,69% | 1.238,00 |
| 08.01.2024 | 145,25 | 145,70 | 144,40 | 145,60 | -0,07% | 2.161,00 |
| 05.01.2024 | 145,85 | 146,30 | 144,95 | 145,70 | -1,19% | 5.081,00 |
| 04.01.2024 | 146,50 | 147,50 | 146,00 | 147,45 | -0,17% | 524,00 |
| 03.01.2024 | 147,50 | 147,90 | 147,10 | 147,70 | 0,00% | 677,00 |
| 02.01.2024 | 148,30 | 149,40 | 147,35 | 147,70 | -0,30% | 2.884,00 |
| 29.12.2023 | 148,00 | 148,20 | 147,70 | 148,15 | 0,30% | 975,00 |
| 28.12.2023 | 147,30 | 147,75 | 146,35 | 147,70 | 0,37% | 3.042,00 |
| 27.12.2023 | 147,75 | 148,00 | 146,75 | 147,15 | 0,03% | 2.461,00 |
| 22.12.2023 | 145,15 | 147,30 | 144,00 | 147,10 | 0,38% | 3.792,00 |
| 21.12.2023 | 148,00 | 148,00 | 145,95 | 146,55 | -0,34% | 2.200,00 |
| 20.12.2023 | 147,10 | 147,55 | 146,45 | 147,05 | -0,07% | 6.719,00 |
| 19.12.2023 | 149,15 | 149,60 | 147,00 | 147,15 | -1,41% | 4.254,00 |
| 18.12.2023 | 148,70 | 149,25 | 147,85 | 149,25 | -0,53% | 1.956,00 |
| 15.12.2023 | 148,40 | 150,05 | 148,30 | 150,05 | 1,69% | 2.728,00 |
| 14.12.2023 | 150,55 | 150,75 | 146,55 | 147,55 | -2,48% | 2.562,00 |
| 13.12.2023 | 153,10 | 153,10 | 150,85 | 151,30 | -1,75% | 3.971,00 |
| 12.12.2023 | 151,55 | 154,05 | 150,55 | 154,00 | 1,89% | 5.888,00 |
| 11.12.2023 | 150,60 | 152,35 | 150,10 | 151,15 | 0,80% | 8.335,00 |
| 08.12.2023 | 148,75 | 149,95 | 148,30 | 149,95 | 0,84% | 3.311,00 |
| 07.12.2023 | 148,90 | 149,60 | 148,45 | 148,70 | -0,07% | 2.766,00 |
| 06.12.2023 | 150,05 | 150,20 | 148,35 | 148,80 | -1,06% | 2.533,00 |
| 05.12.2023 | 149,00 | 150,40 | 148,15 | 150,40 | 1,18% | 2.168,00 |
| 04.12.2023 | 147,50 | 150,25 | 147,20 | 148,65 | 1,26% | 6.551,00 |
| 01.12.2023 | 145,30 | 147,15 | 145,20 | 146,80 | 1,42% | 3.042,00 |
| 30.11.2023 | 142,95 | 145,10 | 142,80 | 144,75 | 1,19% | 2.278,00 |
| 29.11.2023 | 141,60 | 143,25 | 141,60 | 143,05 | 1,06% | 3.141,00 |
| 28.11.2023 | 141,90 | 142,00 | 141,25 | 141,55 | -0,60% | 1.087,00 |
| 27.11.2023 | 141,10 | 142,50 | 141,00 | 142,40 | 0,74% | 1.957,00 |