WKN: | 851399 |
ISIN: | US4592001014 |
Land: | USA |
Branche: | Technologie |
Sektor: | Hardware |
aktueller Kurs: |
200,48 EUR
|
Veränderung: |
0,70 EUR
|
Veränderung in %: |
0,35 %
|
Weshalb die IBM-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 14. November 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.11.2024 |
197,40 197,40 |
197,40 197,40 |
197,40 | 197,40 |
0 -0,78% |
-0,78% |
12.11.2024 |
198,96 198,96 |
198,96 198,96 |
198,96 | 198,96 |
0 -0,19% |
-0,19% |
11.11.2024 |
199,34 199,34 |
199,34 199,34 |
199,34 | 199,34 |
0 0,66% |
0,66% |
08.11.2024 |
198,04 198,04 |
198,04 198,04 |
198,04 | 198,04 |
0 -0,28% |
-0,28% |
07.11.2024 |
198,60 198,60 |
198,60 198,60 |
198,60 | 198,60 |
0 1,46% |
1,46% |
06.11.2024 |
195,74 195,74 |
195,74 195,74 |
195,74 | 195,74 |
0 3,33% |
3,33% |
05.11.2024 |
189,44 189,44 |
189,44 189,44 |
189,44 | 189,44 |
0 -0,34% |
-0,34% |
04.11.2024 |
190,94 190,08 |
190,94 190,08 |
190,08 | 190,08 |
189.890 -0,63% |
-0,63% |
01.11.2024 |
189,68 191,28 |
191,28 189,68 |
189,68 | 191,28 |
956 1,76% |
1,76% |
31.10.2024 |
187,98 187,98 |
187,98 187,98 |
187,98 | 187,98 |
0 -2,83% |
-2,83% |
30.10.2024 |
194,10 193,46 |
194,10 193,46 |
193,46 | 193,46 |
967 -1,22% |
-1,22% |
29.10.2024 |
196,62 195,84 |
196,62 195,84 |
195,84 | 195,84 |
2.938 -1,54% |
-1,54% |
28.10.2024 |
199,40 198,90 |
199,40 198,90 |
198,90 | 198,90 |
1.992 -1,53% |
-1,53% |
25.10.2024 |
202,00 202,00 |
202,00 202,00 |
202,00 | 202,00 |
0 -2,88% |
-2,88% |
24.10.2024 |
208,00 208,00 |
208,00 208,00 |
208,00 | 208,00 |
0 -3,12% |
-3,12% |
23.10.2024 |
214,70 214,70 |
214,70 214,70 |
214,70 | 214,70 |
0 0,33% |
0,33% |
22.10.2024 |
214,00 214,00 |
214,00 214,00 |
214,00 | 214,00 |
0 0,05% |
0,05% |
21.10.2024 |
213,90 213,90 |
213,90 213,90 |
213,90 | 213,90 |
0 -0,30% |
-0,30% |
18.10.2024 |
214,55 214,55 |
214,55 214,55 |
214,55 | 214,55 |
0 -0,12% |
-0,12% |
17.10.2024 |
214,80 214,80 |
214,80 214,80 |
214,80 | 214,80 |
0 0,47% |
0,47% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
148,10 170,15 |
174,95 145,60 |
145,60 | 170,15 | 14,89% |
Februar |
170,15 171,00 |
173,95 165,40 |
165,40 | 171,00 | 0,50% |
März |
171,00 176,55 |
181,20 171,00 |
171,00 | 176,55 | 3,25% |
April |
176,55 155,34 |
176,55 155,34 |
155,34 | 155,34 | -12,01% |
Mai |
155,34 152,14 |
160,08 152,14 |
152,14 | 152,14 | -2,06% |
Juni |
152,14 161,46 |
164,60 151,54 |
151,54 | 161,46 | 6,13% |
Juli |
161,46 178,68 |
179,40 161,46 |
161,46 | 178,68 | 10,67% |
August |
178,68 182,00 |
182,00 167,88 |
167,88 | 182,00 | 1,86% |
September |
182,00 197,50 |
200,00 180,00 |
180,00 | 197,50 | 8,52% |
Oktober |
197,50 189,92 |
216,35 188,66 |
188,66 | 189,92 | -3,84% |
November |
189,92 199,64 |
201,30 189,44 |
189,44 | 199,64 | 5,12% |
Dezember |
- - |
- - |
- | - | - |
94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
148,10 199,64 |
216,35 145,60 |
145,60 | 199,64 | 34,80% |
2023 |
131,80 148,10 |
152,60 110,65 |
110,65 | 148,10 | 12,37% |
2022 |
117,60 131,80 |
144,42 106,05 |
106,05 | 131,80 | 12,07% |
2021 |
96,38 117,60 |
119,63 93,42 |
93,42 | 117,60 | 22,02% |
2020 |
115,48 96,38 |
136,68 83,69 |
83,69 | 96,38 | -16,54% |
2019 |
95,19 115,48 |
130,81 95,19 |
95,19 | 115,48 | 21,32% |
2018 |
123,41 95,19 |
132,29 92,64 |
92,64 | 95,19 | -22,87% |
2017 |
150,15 123,41 |
164,29 113,09 |
113,09 | 123,41 | -17,81% |
2016 |
122,39 150,15 |
154,78 99,13 |
99,13 | 150,15 | 22,68% |
2015 |
125,64 122,39 |
152,38 117,01 |
117,01 | 122,39 | -2,59% |
2014 |
128,80 125,64 |
144,35 116,47 |
116,47 | 125,64 | -2,45% |
2013 |
138,66 128,80 |
159,24 120,59 |
120,59 | 128,80 | -7,11% |
2012 |
137,73 138,66 |
156,21 133,41 |
133,41 | 138,66 | 0,68% |
2011 |
105,37 137,73 |
141,09 104,51 |
104,51 | 137,73 | 30,71% |
2010 |
87,04 105,37 |
106,69 84,67 |
84,67 | 105,37 | 21,06% |
2009 |
55,40 87,04 |
87,75 55,40 |
55,40 | 87,04 | 57,11% |
2008 |
71,16 55,40 |
82,29 54,05 |
54,05 | 55,40 | -22,15% |
2007 |
70,16 71,16 |
82,76 65,35 |
65,35 | 71,16 | 1,43% |
2006 |
66,29 70,16 |
70,49 55,78 |
55,78 | 70,16 | 5,84% |
2005 |
68,58 66,29 |
72,69 53,49 |
53,49 | 66,29 | -3,34% |
2004 |
71,30 68,58 |
76,22 63,94 |
63,94 | 68,58 | -3,81% |
2003 |
70,87 71,30 |
79,28 63,42 |
63,42 | 71,30 | 0,61% |
2002 |
133,25 70,87 |
135,44 53,01 |
53,01 | 70,87 | -46,81% |
2001 |
87,88 133,25 |
133,34 87,88 |
87,88 | 133,25 | 51,63% |
2000 |
104,59 87,88 |
146,14 87,49 |
87,49 | 87,88 | -15,98% |
1999 |
75,45 104,59 |
129,85 69,25 |
69,25 | 104,59 | 38,62% |
1998 |
44,71 75,45 |
76,67 42,76 |
42,76 | 75,45 | 68,75% |
1997 |
29,40 44,71 |
49,45 26,86 |
26,86 | 44,71 | 52,07% |
1996 |
15,93 29,40 |
31,19 14,86 |
14,86 | 29,40 | 84,56% |
1995 |
13,98 15,93 |
20,49 13,19 |
13,19 | 15,93 | 13,95% |
1994 |
11,81 13,98 |
14,22 10,50 |
10,50 | 13,98 | 18,37% |