Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,94+0,55 (+0,40%)
Börsenschluss: 04:00PM EST
136,86 -0,08 (-0,06%)
Nachbörse: 06:58PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023136,35136,95135,53136,94136,943.753.101
02. Feb. 2023135,96136,72134,85136,39136,396.107.800
01. Feb. 2023134,49135,79132,80135,09135,095.428.900
31. Jan. 2023135,50135,65133,76134,73134,737.206.400
30. Jan. 2023134,32136,11133,98135,30135,305.375.700
27. Jan. 2023134,44135,49133,77134,39134,398.140.700
26. Jan. 2023137,53138,27132,98134,45134,4517.548.500
25. Jan. 2023140,47141,03139,36140,76140,767.347.500
24. Jan. 2023141,25142,75140,00141,49141,494.407.600
23. Jan. 2023141,40142,99141,06141,86141,865.898.400
20. Jan. 2023141,67141,86140,51141,20141,207.152.700
19. Jan. 2023140,00142,23139,75140,62140,624.833.900
18. Jan. 2023144,40144,68140,23140,41140,416.445.600
17. Jan. 2023146,42147,18145,01145,19145,192.986.500
13. Jan. 2023144,06146,10144,01145,89145,892.455.700
12. Jan. 2023144,88146,66144,52145,55145,552.715.900
11. Jan. 2023145,00145,53143,45145,26145,263.268.700
10. Jan. 2023143,61144,85142,90144,80144,802.152.100
09. Jan. 2023144,08145,47143,40143,55143,553.987.700
06. Jan. 2023142,38144,25141,58143,70143,703.573.600
05. Jan. 2023142,44142,50140,01141,11141,112.866.600
04. Jan. 2023142,07143,62141,37142,60142,603.869.200
03. Jan. 2023141,10141,90140,48141,55141,553.338.600
30. Dez. 2022140,54140,90139,45140,89140,892.858.000
29. Dez. 2022140,58142,26140,45141,06141,062.337.200
28. Dez. 2022142,40142,81139,95140,02140,022.539.500
27. Dez. 2022141,73142,72141,23142,42142,422.742.400
23. Dez. 2022140,59141,86139,60141,65141,652.092.500
22. Dez. 2022140,95141,44138,62140,88140,883.337.100
21. Dez. 2022141,84143,09140,98142,14142,143.793.700
20. Dez. 2022138,84141,43138,34141,28141,285.156.500
19. Dez. 2022140,16140,44137,20138,87138,875.282.900
16. Dez. 2022141,25141,92138,97140,16140,169.834.400
15. Dez. 2022148,52148,98141,58142,36142,366.687.000
14. Dez. 2022150,47151,91148,45149,86149,864.205.900
13. Dez. 2022150,37153,21149,95150,57150,578.811.500
12. Dez. 2022147,82149,21146,94149,21149,214.032.800
09. Dez. 2022147,40148,34146,97147,05147,053.047.600
08. Dez. 2022147,90149,15147,37147,78147,782.665.700
07. Dez. 2022147,33148,10146,29147,27147,273.971.300
06. Dez. 2022147,30147,80146,70147,50147,502.847.600
05. Dez. 2022147,94148,93146,80147,41147,412.784.600
02. Dez. 2022148,13149,16147,73148,67148,672.900.000
01. Dez. 2022149,98150,01147,34149,16149,164.495.900
30. Nov. 2022146,19149,64145,67148,90148,906.377.600
29. Nov. 2022145,91147,17145,70146,49146,492.754.700
28. Nov. 2022147,98148,24145,94146,18146,183.538.100
25. Nov. 2022148,27149,49148,10148,37148,372.075.200
23. Nov. 2022149,10150,46148,30148,75148,753.658.200
22. Nov. 2022147,60149,35147,02149,10149,107.062.100
21. Nov. 2022147,55147,93146,45146,68146,683.476.200
18. Nov. 2022146,56148,31145,94147,64147,644.661.700
17. Nov. 2022143,41146,18143,25146,09146,093.954.000
16. Nov. 2022144,13144,95144,01144,52144,523.445.200
15. Nov. 2022144,08146,16142,00144,34144,344.727.100
14. Nov. 2022142,63146,08142,18144,20144,205.293.500
11. Nov. 2022141,50144,13140,96143,17143,175.871.300
10. Nov. 2022140,26141,37138,29141,23141,235.389.000
09. Nov. 2022137,95138,90136,94137,39137,394.720.000
09. Nov. 20221.65 Dividende
08. Nov. 2022139,00140,93138,72140,04138,395.042.800
07. Nov. 2022136,64138,70136,51138,34136,714.043.100
04. Nov. 2022135,65137,73134,94136,96135,354.178.000
03. Nov. 2022136,42136,48133,97134,47132,894.442.400
02. Nov. 2022137,75140,17136,80136,83135,225.360.500
01. Nov. 2022138,25138,65136,70138,20136,573.590.600
31. Okt. 2022138,06138,77136,60138,29136,664.915.300
28. Okt. 2022135,56138,86135,22138,51136,885.965.500
27. Okt. 2022135,55136,40134,45134,77133,183.993.200
26. Okt. 2022133,72135,86132,81135,01133,425.139.000
25. Okt. 2022132,00133,30131,30132,93131,365.957.600
24. Okt. 2022130,90133,11129,85132,69131,135.610.900
21. Okt. 2022128,39130,85127,59129,90128,377.201.300
20. Okt. 2022126,25128,96125,15128,30126,7913.623.100
19. Okt. 2022122,36123,94121,99122,51121,075.906.600
18. Okt. 2022123,00123,94121,82122,94121,495.120.300
17. Okt. 2022121,80122,88121,43121,52120,095.458.600
14. Okt. 2022121,80122,54119,84120,04118,633.762.400
13. Okt. 2022116,10122,15115,55121,79120,365.837.500
12. Okt. 2022118,00118,81117,20117,57116,183.338.800
11. Okt. 2022117,46119,23116,94117,80116,414.043.100
10. Okt. 2022119,79119,96117,04117,75116,365.990.000
07. Okt. 2022121,50121,80118,07118,82117,424.499.700
06. Okt. 2022124,88125,30121,77122,23120,795.074.600
05. Okt. 2022124,71126,46124,23125,74124,263.212.900
04. Okt. 2022122,80125,65122,52125,50124,024.566.100
03. Okt. 2022120,16122,21119,60121,51120,084.261.700
30. Sept. 2022121,66122,43118,61118,81117,415.346.100
29. Sept. 2022121,85122,62120,57121,63120,203.817.700
28. Sept. 2022121,65123,23119,81122,76121,314.996.400
27. Sept. 2022122,60123,95121,08121,74120,314.117.200
26. Sept. 2022122,30124,26121,75122,01120,573.987.800
23. Sept. 2022124,53125,00121,74122,71121,265.195.600
22. Sept. 2022124,76126,51124,41125,31123,834.046.600
21. Sept. 2022126,89127,84124,92124,93123,463.389.500
20. Sept. 2022126,90126,99125,52126,30124,812.837.500
19. Sept. 2022126,49128,06126,28127,73126,233.981.600
16. Sept. 2022124,36127,53123,83127,27125,779.839.700
15. Sept. 2022127,39127,47124,90125,49124,015.141.700
14. Sept. 2022127,50129,00126,85127,69126,193.819.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...