|
Beurs gesloten -
NYSE
22:00:02 03-11-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 250,04 USD | -0,98% |
|
-0,08% | -15,59% |
| 03/11 | Nieuw ETF zet in op de schulden van grote AI-bedrijven |  |
| 03/11 | Airbus en IBM slaan handen ineen voor de ontwikkeling van AI voor de analyse van satellietbeelden | |
Beursnotering
NYSE
IBM 250,04 $
-0,98%
863 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| IBM | 250,04USD | -0,98% | 863 mln. $ | ||
CBOE
| IBM | 249,83USD | -1,09% | 35,69 mln. $ | |
|
Tradegate
| IBM | 223,15EUR | -1,13% | 1,07 mln. € | |
|
Xetra
| IBM | 223,40EUR | -3,54% | 681K € | |
|
Lima
| IBMUS | 252,99USD | -0,79% | 459K $ | |
|
Boerse Muenchen
| IBM | 223,60EUR | -1,08% | 398K € | |
|
Borsa Italiana
| 1IBM | 197,76EUR | -1,22% | 291K € | |
|
CBOE
| IBMA | 223,60EUR | -3,56% | 165K € | |
|
Börse Stuttgart
| IBM | 222,75EUR | -1,42% | 96,45K € | |
|
Deutsche Boerse AG
| IBM | 223,40EUR | -1,43% | 69,92K € | |
|
Wiener Boerse
| IBM | 223,40EUR | -3,56% | 48,92K € | |
|
Mexican S.E.
| IBM * | 4.700,00MXN | -2,49% | 860K $ | |
|
CBOE
| IBM | 222,85EUR | -2,90% | 33,87K € | |
|
Bulgaria S.E.
| IBM | 214,10EUR | +7,57% | 2,57K € | |
|
Kazakhstan S.E.
| IBM_KZ | 235,00USD | -10,48% | 235 $ | |
|
Swiss Exchange
| IBM | 206,00CHF | -2,72% | 0 CHF | |
|
Santiago S.E.
| IBM | 253,44USD | 0,00% | 0 $ | |
|
Swiss Exchange
| IBM | 251,00USD | -2,90% | 0 $ | |
|
Santiago S.E.
| IBMCL | 251.990,00CLP | 0,00% | 0 $ | |
| IBMB34 | 1.366,41BRL | +12,75% | 1,12 mln. R$ | ||
| IBM | 27.820,00ARS | -0,43% | 871 mln. $ | ||
|
Buenos Aires S.E.
| IBMD | 17,43USD | -3,11% | 142K $ | |
| IBM0 | 23,20CAD | -3,33% | 2,11K $ | ||
|
Toronto S.E.
| IBM | 36,67CAD | -1,03% | 1,98 mln. $ | |
|
Deutsche Boerse AG
| IBM0 | 23,20EUR | -3,33% | 2,11K € | |
|
Boerse Muenchen
| IBM0 | 23,00EUR | -2,54% | 138 € | |
|
Boerse Muenchen
| IBM0 | 19,90CAD | -4,33% | 99,5 $ | |
| IBM06 | 3,340THB | -3,47% | 1,26 mln. ฿ | ||
| IBM23 | 2,820THB | -2,08% | 28,8K ฿ | ||
| IBM03 | 2,840THB | -3,40% | 10,61K ฿ |
Vijfdaags koersverloop: IBM
uitgestelde koers NYSE
| 28-10-2026 | 29-10-2026 | 30-10-2026 | 02-11-2026 | 03-11-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 253,22 | US$ 258,28 | US$ 257,81 | US$ 252,51 | US$ 250,04 |
| Volume | 3.706.461 | 3.934.452 | 5.741.772 | 5.592.891 | 3.450.466 |
| Variatie | +1,19% | +2,00% | -0,18% | -2,06% | -0,98% |
| Opening | US$ 248,49 | US$ 249,27 | US$ 258,28 | US$ 258,12 | US$ 249,56 |
| Hoger | US$ 253,85 | US$ 258,33 | US$ 259,59 | US$ 259,87 | US$ 250,95 |
| Lager | US$ 247,67 | US$ 247,80 | US$ 254,71 | US$ 252,36 | US$ 244,61 |
Prestaties
| 1 dag | -0,98% | ||
| 1 week | -0,08% | ||
| Lopende maand | -3,01% | ||
| 1 maand | +12,31% | ||
| 3 maanden | +10,49% | ||
| 6 maanden | +7,68% | ||
| Lopend jaar | -15,59% | ||
| 1 jaar | -17,95% | ||
| 3 jaar | +69,06% | ||
| 5 jaar | +96,68% | ||
| 10 jaar | +64,10% |
Volumes
marktenDagvolume
3.451.160
Geschat dagvolume
3.451.160
Gem. dagvolume (20 daags)
5.754.059
Dagvolumeratio
0,6
Gem. dagvolume (20 daags) USD
1.438.744.912,36
Recordvolume 1
69.444.816
Recordvolume 2
67.440.873
Recordvolume 3
65.192.400
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
238.652.454.470
Omzet (USD)
67.535.000.000
Aantal werknemers
264.300
Omzet / Werknemer (USD)
255.524
Vrij verhandelbaar
41,05%
Marktkap. free float (USD)
238.385.567.308
Dagvolume/totaal vrij verhandelbaar (%)
0,6%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
254,41
Voortschrijdend gemiddelde 20 dagen
240,42
Voortschrijdend gemiddelde 50 dagen
235,5
Voortschrijdend gemiddelde 100 dagen
241,43
Koersspreiding / (MMA5)
+1,75%
Koersspreiding / (MMA20)
-3,85%
Koersspreiding / (MMA50)
-5,81%
Koersspreiding / (MMA100)
-3,44%
STIM
RSI 9 dagen
62,86
RSI 14 dagen
62,61
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,98% | -0,08% | -17,95% | +69,06% | 239 mld. | |
| -1,76% | -7,76% | -14,98% | +7,10% | 186 mld. | |
| -2,45% | +8,25% | +2,46% | -18,80% | 154 mld. | |
| +1,50% | -12,56% | +6,46% | +96,71% | 102 mld. | |
| -0,10% | -1,42% | -18,28% | -25,62% | 95,61 mld. | |
| +3,19% | -16,53% | +10,28% | +324,74% | 94,42 mld. | |
| -1,53% | +0,44% | -11,91% | +4,13% | 69,98 mld. | |
| -1,11% | -1,54% | -22,55% | -16,21% | 49,67 mld. | |
| +0,36% | +1,56% | -6,64% | +13,01% | 41 mld. | |
| -4,31% | -12,23% | -16,80% | +205,43% | 40,81 mld. | |
| Gemiddelde | -0,72% | -4,04% | -8,99% | +65,96% | 107,29 mld. | |
| Gewogen gemiddelde per kap. | -0,76% | -3,55% | -9,06% | +57,25% |
Koersgeschiedenis: IBM
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
a216dc09.p4FUrHL6FKkMTpp3FHjnPX92eRazmH3-b1UGdXeBoy0.1NRllQvKI-hiJ9QVdg_eTxUMOGGE2yebPxFyBBy26HjlsBPeC51T-HkK7Q
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 250,04 | 629.365 | 2.141.673 |
| 22:00:00 | 249,81 | 8.006 | 1.512.308 |
| 21:59:59 | 249,89 | 3.500 | 1.504.302 |
| 21:59:59 | 249,90 | 1.164 | 1.500.802 |
| 21:59:59 | 249,90 | 800 | 1.499.638 |
| 21:59:59 | 249,90 | 1.491 | 1.498.838 |
| 21:59:59 | 249,90 | 237 | 1.497.347 |
| 21:59:59 | 249,90 | 200 | 1.497.110 |
| 21:59:59 | 249,90 | 200 | 1.496.910 |
Koerspieken en -dalen
| 1 week | 244,61 |  | 259,87 |
| 1 maand | 217,8 | | 259,87 |
| Lopend jaar | 199,19 | | 332,46 |
| 1 jaar | 199,19 | | 332,46 |
| 3 jaar | 145,28 | | 332,46 |
| 5 jaar | 114,56 | | 332,46 |
| 10 jaar | 90,56 | | 332,46 |
Maandschommelingen
Jaarschommelingen
| 2026 | -15,59% | ||
| 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% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
