181,160€
-3,57%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 188,25 | 190,37 | 178,49 | 181,12 | -3,59% | 72,00 |
| 24.09.2026 | 185,70 | 188,54 | 183,82 | 187,86 | 0,89% | 33,00 |
| 23.09.2026 | 182,70 | 187,38 | 181,25 | 186,20 | 2,24% | - |
| 22.09.2026 | 179,45 | 183,95 | 155,99 | 182,12 | 1,55% | 398,00 |
| 21.09.2026 | 178,85 | 181,22 | 178,76 | 179,34 | 0,50% | 15,00 |
| 18.09.2026 | 176,95 | 178,91 | 175,91 | 178,44 | 1,02% | 63,00 |
| 17.09.2026 | 170,75 | 177,54 | 170,55 | 176,64 | 4,11% | 35,00 |
| 16.09.2026 | 171,85 | 174,37 | 167,89 | 169,66 | -1,30% | - |
| 15.09.2026 | 172,45 | 174,68 | 171,01 | 171,90 | -0,64% | 81,00 |
| 14.09.2026 | 176,40 | 176,75 | 170,34 | 173,00 | -1,74% | 15,00 |
| 11.09.2026 | 169,65 | 176,39 | 169,65 | 176,06 | 4,13% | 110,00 |
| 10.09.2026 | 171,05 | 171,15 | 166,54 | 169,08 | -0,89% | - |
| 09.09.2026 | 173,20 | 173,20 | 169,67 | 170,60 | -1,54% | - |
| 08.09.2026 | 175,51 | 176,85 | 173,16 | 173,26 | -0,77% | 232,00 |
| 07.09.2026 | 175,10 | 175,30 | 174,45 | 174,60 | -0,64% | 39,00 |
| 04.09.2026 | 175,00 | 176,61 | 174,18 | 175,72 | 0,50% | - |
| 03.09.2026 | 173,40 | 175,75 | 171,39 | 174,84 | 0,91% | 152,00 |
| 02.09.2026 | 168,75 | 175,45 | 168,57 | 173,26 | 0,83% | 21,00 |
| 01.09.2026 | 172,65 | 172,85 | 167,48 | 171,83 | -0,47% | 268,00 |
| 31.08.2026 | 174,90 | 175,00 | 171,70 | 172,64 | -1,51% | 14,00 |
| 28.08.2026 | 178,65 | 178,95 | 174,27 | 175,28 | -1,57% | - |
| 27.08.2026 | 180,75 | 181,19 | 177,53 | 178,08 | -1,80% | - |
| 26.08.2026 | 176,60 | 193,71 | 159,55 | 181,34 | 2,84% | 168,00 |
| 25.08.2026 | 175,95 | 178,43 | 174,93 | 176,34 | 0,32% | - |
| 24.08.2026 | 178,05 | 178,47 | 175,54 | 175,78 | -1,34% | - |
| 21.08.2026 | 178,20 | 180,92 | 176,40 | 178,16 | -0,10% | 14,00 |
| 20.08.2026 | 183,00 | 183,28 | 178,06 | 178,34 | -2,46% | 25,00 |
| 19.08.2026 | 187,70 | 188,15 | 181,43 | 182,84 | 0,45% | - |
| 05.05.2026 | 179,15 | 182,98 | 178,95 | 182,02 | 1,91% | 27,00 |
| 04.05.2026 | 179,00 | 179,72 | 176,73 | 178,60 | -2,40% | 15,00 |
| 30.04.2026 | 180,80 | 183,59 | 180,45 | 183,00 | 1,24% | - |
| 29.04.2026 | 182,95 | 183,47 | 180,50 | 180,76 | -0,89% | 14,00 |
| 28.04.2026 | 185,45 | 186,25 | 180,65 | 182,38 | -1,49% | - |
| 27.04.2026 | 186,15 | 188,89 | 184,06 | 185,14 | -0,77% | 15,00 |
| 24.04.2026 | 187,35 | 188,86 | 185,11 | 186,58 | -0,31% | - |
| 23.04.2026 | 184,40 | 188,69 | 184,20 | 187,16 | 1,05% | 45,00 |
| 22.04.2026 | 187,70 | 188,85 | 184,92 | 185,22 | -1,32% | 120,00 |
| 21.04.2026 | 185,80 | 188,50 | 184,37 | 187,70 | 1,24% | 16,00 |
| 20.04.2026 | 185,05 | 188,60 | 184,27 | 185,40 | -0,50% | 15,00 |
| 17.04.2026 | 180,75 | 187,38 | 180,65 | 186,34 | 3,28% | - |
| 16.04.2026 | 182,85 | 184,55 | 179,84 | 180,42 | -1,32% | - |
| 15.04.2026 | 187,95 | 188,35 | 180,48 | 182,84 | -2,70% | - |
| 14.04.2026 | 187,20 | 190,08 | 184,72 | 187,92 | 0,18% | 15,00 |
| 13.04.2026 | 184,50 | 187,62 | 183,60 | 187,58 | 1,16% | 22,00 |
| 10.04.2026 | 184,35 | 185,42 | 182,99 | 185,42 | 0,56% | - |
| 09.04.2026 | 179,95 | 184,54 | 178,77 | 184,38 | 2,48% | - |
| 08.04.2026 | 172,05 | 180,24 | 169,82 | 179,92 | 6,08% | 744,00 |
| 07.04.2026 | 168,25 | 169,80 | 166,15 | 169,60 | 1,27% | 14,00 |
| 02.04.2026 | 165,50 | 168,89 | 160,89 | 167,48 | 0,66% | - |
| 01.04.2026 | 165,50 | 168,53 | 164,50 | 166,38 | 0,93% | - |
| 31.03.2026 | 159,50 | 166,30 | 158,50 | 164,84 | 4,46% | 87,00 |
| 30.03.2026 | 160,50 | 162,50 | 157,25 | 157,80 | -1,44% | 14,00 |
| 27.03.2026 | 162,00 | 163,50 | 153,28 | 160,10 | -1,57% | 85,00 |
| 26.03.2026 | 167,00 | 167,00 | 159,10 | 162,66 | -2,90% | - |
| 25.03.2026 | 169,00 | 169,16 | 165,53 | 167,52 | -0,62% | - |
| 24.03.2026 | 161,00 | 169,86 | 160,50 | 168,56 | 4,00% | - |
| 23.03.2026 | 156,00 | 164,17 | 156,00 | 162,08 | 1,87% | 15,00 |
| 20.03.2026 | 160,00 | 163,50 | 158,17 | 159,10 | -2,43% | - |
| 19.03.2026 | 162,00 | 163,06 | 158,07 | 163,06 | 1,47% | - |
| 18.03.2026 | 165,00 | 165,00 | 158,31 | 160,70 | -1,46% | 44,00 |
| 17.03.2026 | 162,00 | 164,00 | 158,33 | 163,08 | -0,24% | 17,00 |
| 16.03.2026 | 165,00 | 166,51 | 163,21 | 163,48 | -0,38% | 15,00 |
| 13.03.2026 | 162,50 | 165,07 | 159,35 | 164,10 | 1,05% | 60,00 |
| 12.03.2026 | 162,50 | 164,00 | 160,35 | 162,40 | -0,29% | 383,00 |
| 11.03.2026 | 163,50 | 165,07 | 162,55 | 162,88 | -0,68% | - |
| 10.03.2026 | 161,00 | 166,12 | 158,69 | 164,00 | 2,42% | 90,00 |
| 09.03.2026 | 157,50 | 160,77 | 155,36 | 160,12 | 0,33% | 41,00 |
| 06.03.2026 | 163,00 | 164,50 | 157,34 | 159,60 | -2,64% | 16,00 |
| 05.03.2026 | 170,00 | 170,50 | 162,61 | 163,92 | -3,64% | 10,00 |
| 04.03.2026 | 165,00 | 170,40 | 164,26 | 170,12 | 2,97% | - |
| 03.03.2026 | 169,00 | 169,50 | 161,73 | 165,22 | -2,94% | - |
| 02.03.2026 | 170,50 | 172,29 | 168,87 | 170,22 | -0,64% | 135,00 |
| 27.02.2026 | 172,00 | 172,91 | 169,39 | 171,32 | -0,59% | 211,00 |
| 26.02.2026 | 175,00 | 177,60 | 170,48 | 172,34 | -2,49% | - |
| 25.02.2026 | 174,00 | 177,76 | 173,87 | 176,74 | 0,60% | 1.136,00 |
| 24.02.2026 | 172,00 | 176,73 | 172,00 | 175,68 | 1,30% | - |
| 23.02.2026 | 175,00 | 175,50 | 170,67 | 173,42 | -1,05% | 102,00 |
| 20.02.2026 | 172,00 | 176,35 | 172,00 | 175,26 | 1,12% | - |
| 19.02.2026 | 174,50 | 175,50 | 171,29 | 173,32 | -0,37% | 4,00 |
| 18.02.2026 | 172,96 | 175,18 | 172,69 | 173,96 | 0,85% | 173,00 |
| 17.02.2026 | 171,50 | 174,50 | 169,50 | 172,50 | 0,29% | 66,00 |
| 16.02.2026 | 170,00 | 172,00 | 170,00 | 172,00 | 0,29% | 14,00 |
| 13.02.2026 | 166,00 | 173,00 | 166,00 | 171,50 | 1,78% | - |
| 12.02.2026 | 169,00 | 173,50 | 165,50 | 168,50 | -0,59% | - |
| 11.02.2026 | 167,00 | 172,50 | 167,00 | 169,50 | 0,59% | 264,00 |
| 10.02.2026 | 167,00 | 169,50 | 166,50 | 168,50 | 0,00% | 84,00 |
| 09.02.2026 | 174,50 | 175,00 | 168,00 | 168,50 | -3,99% | 84,00 |
| 06.02.2026 | 171,00 | 176,00 | 170,50 | 175,50 | 2,93% | 15,00 |
| 05.02.2026 | 156,50 | 174,50 | 156,50 | 170,50 | 8,25% | 929,00 |
| 04.02.2026 | 157,50 | 160,50 | 156,00 | 157,50 | 0,00% | 48,00 |
| 03.02.2026 | 156,00 | 160,00 | 155,00 | 157,50 | 0,00% | 10,00 |
| 02.02.2026 | 152,50 | 158,50 | 152,50 | 157,50 | 2,61% | - |
| 30.01.2026 | 154,00 | 155,50 | 152,00 | 153,50 | -0,65% | 90,00 |
| 29.01.2026 | 150,50 | 154,50 | 150,50 | 154,50 | 1,98% | 14,00 |
| 28.01.2026 | 154,00 | 154,00 | 149,00 | 151,50 | 0,00% | - |
| 27.01.2026 | 154,50 | 156,00 | 151,00 | 151,50 | -1,94% | 110,00 |
| 26.01.2026 | 153,00 | 156,50 | 153,00 | 154,50 | 0,00% | - |
| 23.01.2026 | 157,50 | 157,50 | 154,00 | 154,50 | -1,28% | - |
| 22.01.2026 | 158,50 | 160,00 | 156,00 | 156,50 | -1,26% | 87,00 |
| 21.01.2026 | 152,00 | 160,50 | 152,00 | 158,50 | 3,26% | 15,00 |