214,825€
0,55%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 215,52 | 218,33 | 215,35 | 217,80 | 1,22% | 285,00 |
| 04.05.2026 | 217,88 | 218,48 | 214,20 | 215,18 | -2,23% | 103,00 |
| 30.04.2026 | 227,50 | 228,05 | 213,68 | 220,08 | -3,14% | 505,00 |
| 29.04.2026 | 229,70 | 230,20 | 226,10 | 227,20 | -0,88% | 140,00 |
| 28.04.2026 | 230,40 | 231,52 | 227,30 | 229,23 | -0,39% | 76,00 |
| 27.04.2026 | 229,75 | 232,18 | 228,80 | 230,13 | 0,17% | 206,00 |
| 24.04.2026 | 233,93 | 234,05 | 229,65 | 229,73 | -1,66% | 590,00 |
| 23.04.2026 | 227,75 | 234,55 | 227,60 | 233,60 | 2,43% | 260,00 |
| 22.04.2026 | 231,33 | 232,77 | 227,83 | 228,05 | -1,37% | 65,00 |
| 21.04.2026 | 231,83 | 233,10 | 230,15 | 231,23 | -0,05% | 149,00 |
| 20.04.2026 | 231,02 | 231,83 | 229,58 | 231,35 | -0,04% | 37,00 |
| 17.04.2026 | 225,50 | 232,50 | 224,95 | 231,45 | 2,68% | 182,00 |
| 16.04.2026 | 224,30 | 227,10 | 223,85 | 225,40 | 0,58% | 143,00 |
| 15.04.2026 | 230,85 | 231,25 | 222,25 | 224,10 | -2,87% | 220,00 |
| 14.04.2026 | 233,15 | 233,40 | 230,30 | 230,73 | -1,18% | 139,00 |
| 13.04.2026 | 230,70 | 233,55 | 228,88 | 233,48 | 1,09% | 168,00 |
| 10.04.2026 | 233,58 | 234,08 | 230,50 | 230,95 | -1,06% | 91,00 |
| 09.04.2026 | 231,02 | 234,52 | 229,52 | 233,43 | 1,06% | 228,00 |
| 08.04.2026 | 224,38 | 231,10 | 223,93 | 230,98 | 3,32% | 559,00 |
| 07.04.2026 | 223,60 | 224,90 | 222,02 | 223,55 | -0,13% | 46,00 |
| 02.04.2026 | 222,85 | 226,48 | 221,27 | 223,85 | -0,44% | 236,00 |
| 01.04.2026 | 225,43 | 226,65 | 223,25 | 224,85 | -0,17% | 100,00 |
| 31.03.2026 | 222,77 | 226,60 | 220,98 | 225,23 | 0,79% | 213,00 |
| 30.03.2026 | 225,43 | 227,50 | 223,10 | 223,45 | -0,66% | 188,00 |
| 27.03.2026 | 227,02 | 228,20 | 224,02 | 224,93 | -0,83% | 198,00 |
| 26.03.2026 | 229,95 | 233,45 | 226,02 | 226,80 | -1,59% | 774,00 |
| 25.03.2026 | 229,25 | 237,73 | 227,48 | 230,48 | 0,72% | 76,00 |
| 24.03.2026 | 226,60 | 230,08 | 223,65 | 228,83 | 1,13% | - |
| 23.03.2026 | 221,80 | 228,55 | 221,63 | 226,27 | 1,38% | 143,00 |
| 20.03.2026 | 225,33 | 226,95 | 221,85 | 223,20 | -0,91% | 241,00 |
| 19.03.2026 | 227,50 | 227,85 | 222,58 | 225,25 | -0,87% | 171,00 |
| 18.03.2026 | 233,02 | 233,43 | 226,90 | 227,23 | -2,12% | 172,00 |
| 17.03.2026 | 233,50 | 235,02 | 229,52 | 232,15 | -0,54% | 553,00 |
| 16.03.2026 | 235,13 | 235,13 | 231,00 | 233,40 | -0,12% | 149,00 |
| 13.03.2026 | 231,15 | 234,83 | 231,10 | 233,68 | 1,23% | 529,00 |
| 12.03.2026 | 233,60 | 235,68 | 228,70 | 230,83 | -1,51% | 240,00 |
| 11.03.2026 | 235,25 | 235,93 | 231,23 | 234,38 | -0,50% | 293,00 |
| 10.03.2026 | 237,80 | 238,83 | 233,65 | 235,55 | -0,91% | 124,00 |
| 09.03.2026 | 238,15 | 238,55 | 232,55 | 237,73 | -0,31% | 652,00 |
| 06.03.2026 | 243,43 | 243,88 | 237,00 | 238,48 | -1,91% | 279,00 |
| 05.03.2026 | 247,23 | 247,38 | 242,10 | 243,13 | -1,52% | 963,00 |
| 04.03.2026 | 245,73 | 247,50 | 244,63 | 246,88 | 0,31% | 237,00 |
| 03.03.2026 | 248,63 | 249,50 | 244,55 | 246,10 | -1,17% | 146,00 |
| 02.03.2026 | 244,88 | 249,65 | 243,80 | 249,02 | 1,33% | 240,00 |
| 27.02.2026 | 245,65 | 246,88 | 243,60 | 245,75 | 0,01% | 336,00 |
| 26.02.2026 | 245,25 | 247,00 | 242,85 | 245,73 | 0,06% | 279,00 |
| 25.02.2026 | 249,55 | 251,30 | 244,27 | 245,58 | -1,83% | 60,00 |
| 24.02.2026 | 249,25 | 251,83 | 248,80 | 250,15 | 0,49% | 30,00 |
| 23.02.2026 | 248,80 | 252,77 | 247,88 | 248,93 | -0,57% | 46,00 |
| 20.02.2026 | 250,30 | 253,02 | 248,80 | 250,35 | 0,35% | 422,00 |
| 19.02.2026 | 251,25 | 252,52 | 248,45 | 249,48 | -0,73% | 68,00 |
| 18.02.2026 | 250,85 | 252,50 | 250,10 | 251,30 | 0,14% | 108,00 |
| 17.02.2026 | 252,60 | 254,35 | 249,70 | 250,95 | -0,75% | 142,00 |
| 16.02.2026 | 252,70 | 254,60 | 252,60 | 252,85 | 0,22% | 2.787,00 |
| 13.02.2026 | 251,65 | 254,60 | 251,15 | 252,30 | 0,26% | 298,00 |
| 12.02.2026 | 251,50 | 255,05 | 250,20 | 251,65 | 0,24% | 90,00 |
| 11.02.2026 | 247,20 | 252,45 | 246,65 | 251,05 | 1,45% | 303,00 |
| 10.02.2026 | 243,85 | 248,25 | 242,65 | 247,45 | 1,52% | 151,00 |
| 09.02.2026 | 247,95 | 248,00 | 243,25 | 243,75 | -1,91% | 375,00 |
| 06.02.2026 | 244,40 | 249,40 | 244,30 | 248,50 | 1,64% | 47,00 |
| 05.02.2026 | 244,85 | 248,85 | 242,70 | 244,50 | -0,24% | 360,00 |
| 04.02.2026 | 235,95 | 248,85 | 235,60 | 245,10 | 3,90% | 891,00 |
| 03.02.2026 | 224,15 | 239,30 | 222,00 | 235,90 | 5,17% | 276,00 |
| 02.02.2026 | 219,25 | 224,80 | 219,25 | 224,30 | 1,72% | 418,00 |
| 30.01.2026 | 219,75 | 220,80 | 217,45 | 220,50 | 0,46% | 95,00 |
| 29.01.2026 | 215,55 | 220,55 | 215,55 | 219,50 | 1,53% | 481,00 |
| 28.01.2026 | 215,40 | 218,85 | 214,90 | 216,20 | 0,65% | 1.983,00 |
| 27.01.2026 | 218,25 | 218,95 | 214,15 | 214,80 | -1,54% | 415,00 |
| 26.01.2026 | 217,55 | 218,90 | 216,55 | 218,15 | -0,05% | 154,00 |
| 23.01.2026 | 221,30 | 221,70 | 217,40 | 218,25 | -1,18% | 200,00 |
| 22.01.2026 | 222,50 | 223,75 | 220,75 | 220,85 | -0,72% | 510,00 |
| 21.01.2026 | 217,15 | 224,35 | 216,55 | 222,45 | 2,49% | 388,00 |
| 20.01.2026 | 223,70 | 223,90 | 216,45 | 217,05 | -3,94% | 520,00 |
| 19.01.2026 | 226,25 | 227,05 | 223,95 | 225,95 | -0,55% | 1.969,00 |
| 16.01.2026 | 225,65 | 227,95 | 223,95 | 227,20 | 0,69% | 243,00 |
| 15.01.2026 | 222,60 | 226,25 | 222,50 | 225,65 | 1,51% | 100,00 |
| 14.01.2026 | 220,40 | 223,75 | 220,05 | 222,30 | 0,82% | 868,00 |
| 13.01.2026 | 218,40 | 220,55 | 218,05 | 220,50 | 1,08% | 322,00 |
| 12.01.2026 | 218,00 | 219,40 | 216,15 | 218,15 | -0,52% | 264,00 |
| 09.01.2026 | 217,85 | 219,55 | 216,70 | 219,30 | 0,78% | 293,00 |
| 08.01.2026 | 211,70 | 219,00 | 211,10 | 217,60 | 2,84% | 184,00 |
| 07.01.2026 | 217,40 | 220,05 | 210,90 | 211,60 | -2,71% | 359,00 |
| 06.01.2026 | 212,80 | 217,55 | 211,45 | 217,50 | 2,30% | 1.340,00 |
| 05.01.2026 | 213,50 | 214,55 | 211,90 | 212,60 | -0,07% | 519,00 |
| 02.01.2026 | 210,20 | 212,95 | 208,70 | 212,75 | -0,77% | 890,00 |
| 30.12.2025 | 214,25 | 214,50 | 214,15 | 214,40 | 0,05% | 50,00 |
| 29.12.2025 | 214,55 | 214,95 | 213,55 | 214,30 | 0,40% | 437,00 |
| 23.12.2025 | 213,55 | 214,50 | 213,05 | 213,45 | -0,16% | 173,00 |
| 22.12.2025 | 213,30 | 215,00 | 212,75 | 213,80 | 0,05% | 216,00 |
| 19.12.2025 | 214,30 | 215,55 | 211,95 | 213,70 | -0,26% | 49,00 |
| 18.12.2025 | 215,00 | 216,60 | 213,85 | 214,25 | -0,42% | 179,00 |
| 17.12.2025 | 214,20 | 215,90 | 212,80 | 215,15 | 0,84% | 1.462,00 |
| 16.12.2025 | 219,30 | 220,00 | 212,30 | 213,35 | -3,04% | 1.456,00 |
| 15.12.2025 | 220,00 | 222,10 | 219,35 | 220,05 | 0,09% | 370,00 |
| 12.12.2025 | 219,15 | 220,65 | 218,75 | 219,85 | 0,21% | 322,00 |
| 11.12.2025 | 216,50 | 219,75 | 215,45 | 219,40 | 1,22% | 409,00 |
| 10.12.2025 | 212,00 | 217,45 | 211,75 | 216,75 | 2,19% | 174,00 |
| 09.12.2025 | 213,05 | 214,70 | 211,95 | 212,10 | -0,56% | 225,00 |
| 08.12.2025 | 214,20 | 215,45 | 212,75 | 213,30 | -0,56% | 605,00 |
| 05.12.2025 | 213,90 | 215,65 | 213,35 | 214,50 | 0,16% | 166,00 |