|
Markt geschlossen -
NYSE
22:00:03 25.09.2026
|
Perf. 5 T | Veränd. 1. Jan. | ||
| 225.51 USD | -0.68% |
|
-1.76% | -23.87% |
| 25.09. | International Business Machines Corporation Presents at Citi?s 2026 Global TMT Conference, Sep-09-2026 10:50 AM | |
| 24.09. | Außer Kontrolle | RE |
Börsenplatz
NYSE
851399 225.51 $
-0.68%
935 Mio.
$
| Börse | Mnemo | Kurs | Veränderung | Volumen | |
|---|---|---|---|---|---|
| 851399 | 225.51USD | -0.68% | 935 Mio. $ | ||
CBOE
| 851399 | 225.53USD | -0.69% | 35.25 Mio. $ | |
|
Tradegate
| 851399 | 197.78EUR | -0.91% | 1.67 Mio. € | |
|
Xetra
| 851399 | 199.54EUR | -0.10% | 583’056 € | |
|
Boerse Muenchen
| 851399 | 197.90EUR | -0.79% | 475’356 € | |
|
Mexican S.E.
| 851399 | 4’000.00MXN | -0.50% | 4.38 Mio. $ | |
|
CBOE
| 851399 | 200.05EUR | +0.29% | 108’627 € | |
|
Borsa Italiana
| 1IBM | 202.30EUR | +1.55% | 106’410 € | |
|
Deutsche Boerse AG
| 851399 | 198.12EUR | -1.09% | 88’361.52 € | |
|
Wiener Boerse
| IBM | 199.64EUR | +0.04% | 30’544.92 € | |
|
Lima
| IBMUS | 226.00USD | -2.56% | 29’380 $ | |
|
Kazakhstan S.E.
| IBM_KZ | 245.00USD | -2.00% | 13’720 $ | |
|
Börse Stuttgart
| 851399 | 197.60EUR | -0.92% | 7508.8 € | |
|
Bulgaria S.E.
| IBM | 212.05EUR | +4.66% | 2120.5 € | |
|
CBOE
| 851399 | 204.65EUR | 0.00% | 0 € | |
|
Swiss Exchange
| 851399 | 188.76CHF | -2.91% | 0 CHF | |
|
Santiago S.E.
| IBM | 231.93USD | 0.00% | 0 $ | |
|
Swiss Exchange
| 851399 | 227.65USD | -3.31% | 0 $ | |
|
Santiago S.E.
| IBMCL | 226’170.00CLP | 0.00% | 0 $ | |
| IBMB34 | 1’170.00BRL | -3.46% | 424’710 R$ | ||
| IBM | 24’330.00ARS | -0.41% | 2.05 Mrd. $ | ||
|
Buenos Aires S.E.
| IBMD | 15.70USD | -0.57% | 69’660.9 $ | |
| IBM0 | 20.40CAD | -2.86% | 0 $ | ||
|
Toronto S.E.
| A3DCF3 | 33.24CAD | -0.63% | 2.44 Mio. $ | |
|
Boerse Muenchen
| IBM0 | 20.40CAD | -5.56% | 408 $ | |
|
Boerse Muenchen
| A3DCF3 | 20.60EUR | -0.96% | 206 € | |
|
Deutsche Boerse AG
| A3DCF3 | 20.40EUR | -2.86% | 0 € | |
| IBM06 | 3.060THB | -0.65% | 9.25 Mio. ฿ | ||
| IBM23 | 2.560THB | -1.54% | 42’250.24 ฿ |
5-Tages-Kurse: IBM
verzögerte Kurse NYSE
| 21.09.2026 | 22.09.2026 | 23.09.2026 | 24.09.2026 | 25.09.2026 | |
|---|---|---|---|---|---|
| Kurs | $ 231.93 | $ 231.38 | $ 232.76 | $ 227.06 | $ 225.51 |
| Volumen | 8’200’086 | 4’808’838 | 4’539’608 | 4’149’575 | 4’147’449 |
| Veränderung | +1.04% | -0.24% | +0.60% | -2.45% | -0.68% |
| Eröffnung | $ 231.99 | $ 234.47 | $ 233.47 | $ 232.00 | $ 226.15 |
| Hoch | $ 234.70 | $ 236.20 | $ 237.86 | $ 232.62 | $ 228.99 |
| Tief | $ 228.35 | $ 230.08 | $ 232.53 | $ 226.01 | $ 225.19 |
Performance
| 1 Tag | -0.68% | ||
| 1 Woche | -1.76% | ||
| Laufender Monat | -3.57% | ||
| 1 Monat | -3.71% | ||
| 3 Monate | -12.68% | ||
| 6 Monate | -6.58% | ||
| Seit Jahresbeginn | -23.87% | ||
| 1 Jahr | -19.87% | ||
| 3 Jahre | +53.95% | ||
| 5 Jahre | +64.02% | ||
| 10 Jahre | +45.51% |
Volumen
MärkteTagesvolumen
4’147’449
Geschätztes Tagesvolumen
4’147’449
Durchschn. Volumen (20 T)
6’013’590
Relatives Tagesvolumen
0.69
Durchschn. Volumen (20 T) USD
1’356’124’680.9
Rekordvolumen 1
69’444’816
Rekordvolumen 2
67’440’873
Rekordvolumen 3
65’192’400
Durchschnittlicher Kapitalumschlag
0.01
Durchschnittlicher Streubesitzumschlag
0.01
Basisdaten
Marktkapitalisierung (USD)
212’460’726’288
Umsatz (USD)
67’535’000’000
Mitarbeiterzahl
264’300
Umsatz / Mitarbeiter (USD)
255’524
Streubesitz
40.99%
Streubesitz (USD)
212’222’455’579
Täglicher Kapitalumschlag
0.64%
Indikatoren
Gleitender Durchschnitt 5 Tage
229.73
Gleitender Durchschnitt 20 Tage
235.78
Gleitender Durchschnitt 50 Tage
230.53
Gleitender Durchschnitt 100 Tage
246.32
Kursdifferenz / (MMA5)
+1.87%
Kursdifferenz / (MMA20)
+4.56%
Kursdifferenz / (MMA50)
+2.23%
Kursdifferenz / (MMA100)
+9.23%
RSI 9 Tage
38.16
RSI 14 Tage
42.35
| % | % 5 Tage | Perf. 1 Jahr | Perf. 3 Jahre | Marktkap.($) | ||
|---|---|---|---|---|---|---|
 | -0.68% | -1.76% | -19.87% | +53.95% | 212 Mrd. | |
| +0.58% | +1.06% | +51.60% | +124.35% | 118 Mrd. | |
| -0.73% | -2.86% | -24.27% | -44.44% | 108 Mrd. | |
| -0.24% | -1.09% | -29.60% | -41.80% | 78.59 Mrd. | |
| +0.08% | +1.12% | -26.99% | -8.87% | 58.2 Mrd. | |
| +0.88% | +1.23% | +10.63% | +118.97% | 44.4 Mrd. | |
| -1.41% | -4.87% | -32.64% | -32.15% | 42.26 Mrd. | |
| +0.48% | +0.06% | +1.52% | +194.24% | 40.58 Mrd. | |
| -5.54% | +7.03% | +114.05% | +143.41% | 34.12 Mrd. | |
| +1.16% | +0.70% | -11.64% | -0.43% | 35.52 Mrd. | |
| Durchschnitt | -0.54% | +0.06% | +3.28% | +50.72% | 77.23 Mrd. | |
| Nach Marktkapitalisierung gewichteter Durchschnitt | -0.41% | -0.60% | -2.58% | +44.39% |
Kurshistorie: IBM
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen | Veränderung |
|---|
Jüngste Transaktionen
8e61638d7fcf47296aee7ac30216a8.fcpEWH8N4_XQUhpoaZtWmqZhYhHU-LtS2MYOJH800iU.CbMwEwhc1Y2Va3IjWbYu1sAEKHm8wYgI6Y5_Ew5lsWoWrC0PBlyktIoweQ
| Datum | Kurs | Volumen | Total |
|---|---|---|---|
| 22:00:03 | 225.51 | 504’551 | 2’467’757 |
| 21:59:59 | 225.45 | 121 | 1’963’206 |
| 21:59:59 | 225.45 | 400 | 1’963’085 |
| 21:59:59 | 225.46 | 100 | 1’962’685 |
| 21:59:59 | 225.48 | 100 | 1’962’585 |
| 21:59:59 | 225.42 | 556 | 1’962’485 |
| 21:59:59 | 225.43 | 200 | 1’961’929 |
| 21:59:59 | 225.43 | 200 | 1’961’729 |
| 21:59:59 | 225.44 | 100 | 1’961’529 |
| 21:59:59 | 225.46 | 180 | 1’961’429 |
Kurs-Extreme
| 1 Woche | 225.19 |  | 237.86 |
| 1 Monat | 225.19 | | 251.82 |
| Seit Jahresbeginn | 199.19 | | 332.46 |
| 1 Jahr | 199.19 | | 332.46 |
| 3 Jahre | 135.87 | | 332.46 |
| 5 Jahre | 114.56 | | 332.46 |
| 10 Jahre | 90.56 | | 332.46 |
Monatliche Performance
Jährliche Performance
| 2026 | -23.87% | ||
| 2025 | +34.75% | ||
| 2024 | +34.41% | ||
| 2023 | +16.08% | ||
| 2022 | +5.41% | ||
| 2021 | +6.18% | ||
| 2020 | -6.09% | ||
| 2019 | +17.92% | ||
| 2018 | -25.91% | ||
| 2017 | -7.57% | ||
| 2016 | +20.61% | ||
| 2015 | -14.22% | ||
| 2014 | -14.46% | ||
| 2013 | -2.08% | ||
| 2012 | +4.17% | ||
| 2011 | +25.29% | ||
| 2010 | +12.12% | ||
| 2009 | +55.54% | ||
| 2008 | -22.15% | ||
| 2007 | +11.27% | ||
| 2006 | +18.19% | ||
| 2005 | -16.62% | ||
| 2004 | +6.37% | ||
| 2003 | +19.59% | ||
| 2002 | -35.93% | ||
| 2001 | +42.31% | ||
| 2000 | -21.21% | ||
| 1999 | +17.02% | ||
| 1998 | +76.22% | ||
| 1997 | +38.12% | ||
| 1996 | +65.80% | ||
| 1995 | +24.32% | ||
| 1994 | +30.09% | ||
| 1993 | +12.16% | ||
| 1992 | -43.40% | ||
| 1991 | -21.24% | ||
| 1990 | +20.05% | ||
| 1989 | -22.77% | ||
| 1988 | +5.52% | ||
| 1987 | -3.75% | ||
| 1986 | -22.83% | ||
| 1985 | +26.29% | ||
| 1984 | +0.92% | ||
| 1983 | +26.75% | ||
| 1982 | +69.23% | ||
| 1981 | -16.21% | ||
| 1980 | +5.44% | ||
| 1979 | -13.74% | ||
| 1978 | +9.14% | ||
| 1977 | -2.02% | ||
| 1976 | +24.47% | ||
| 1975 | +33.48% | ||
| 1974 | -31.91% | ||
| 1973 | -23.27% | ||
| 1972 | +19.47% | ||
| 1971 | +5.90% | ||
| 1970 | -12.83% | ||
| 1969 | +15.71% | ||
| 1968 | +2.69% |
- Börse
- Aktien
- 851399 Aktie
- Kurse IBM
Bitte wählen Sie Ihre Ausgabe
Alle länderspezifischen Finanzinformationen
