223,900€
1,36%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 223,90 | 223,90 | 223,90 | 223,90 | 1,36% | - |
| 15.05.2025 | 218,90 | 220,90 | 218,90 | 220,90 | 0,59% | 13,00 |
| 14.05.2025 | 221,20 | 221,20 | 219,60 | 219,60 | -2,62% | 15,00 |
| 13.05.2025 | 223,90 | 225,50 | 223,90 | 225,50 | 0,13% | 72,00 |
| 12.05.2025 | 217,60 | 226,80 | 216,40 | 225,20 | 4,21% | 177,00 |
| 09.05.2025 | 214,60 | 216,10 | 214,60 | 216,10 | -0,18% | 79,00 |
| 08.05.2025 | 214,90 | 216,50 | 214,90 | 216,50 | 2,17% | 15,00 |
| 07.05.2025 | 213,10 | 213,10 | 205,00 | 211,90 | -0,09% | 790,00 |
| 06.05.2025 | 211,40 | 212,10 | 211,30 | 212,10 | -0,70% | 60,00 |
| 05.05.2025 | 214,00 | 214,00 | 213,60 | 213,60 | 0,33% | 101,00 |
| 02.05.2025 | 213,80 | 213,90 | 210,50 | 212,90 | 2,36% | 182,00 |
| 30.04.2025 | 203,90 | 208,00 | 203,90 | 208,00 | -1,33% | 5,00 |
| 29.04.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -0,14% | - |
| 28.04.2025 | 212,10 | 213,10 | 211,10 | 211,10 | 0,24% | 11,00 |
| 25.04.2025 | 215,40 | 215,50 | 210,60 | 210,60 | -0,19% | 115,00 |
| 24.04.2025 | 210,30 | 211,00 | 210,30 | 211,00 | 0,19% | 15,00 |
| 23.04.2025 | 211,50 | 218,40 | 210,60 | 210,60 | 3,18% | 54,00 |
| 22.04.2025 | 197,95 | 204,10 | 197,95 | 204,10 | -0,20% | 159,00 |
| 17.04.2025 | 204,50 | 204,50 | 204,50 | 204,50 | 0,29% | - |
| 16.04.2025 | 202,90 | 204,60 | 202,90 | 203,90 | -1,26% | 5,00 |
| 15.04.2025 | 207,30 | 207,30 | 206,50 | 206,50 | 0,24% | 14,00 |
| 14.04.2025 | 205,70 | 206,00 | 205,70 | 206,00 | 3,08% | 1,00 |
| 11.04.2025 | 202,90 | 202,90 | 199,85 | 199,85 | -0,47% | 15,00 |
| 10.04.2025 | 199,40 | 211,80 | 199,40 | 200,80 | 2,16% | 35,00 |
| 09.04.2025 | 201,30 | 201,30 | 196,55 | 196,55 | -4,77% | 12,00 |
| 08.04.2025 | 208,60 | 210,00 | 205,20 | 206,40 | 3,10% | 312,00 |
| 07.04.2025 | 196,00 | 205,80 | 193,55 | 200,20 | -4,67% | 546,00 |
| 04.04.2025 | 217,10 | 217,10 | 208,80 | 210,00 | -4,42% | 73,00 |
| 03.04.2025 | 220,40 | 220,40 | 219,00 | 219,70 | -5,10% | 57,00 |
| 02.04.2025 | 231,30 | 231,50 | 231,30 | 231,50 | 0,48% | 28,00 |
| 01.04.2025 | 229,20 | 230,40 | 228,90 | 230,40 | 1,19% | 22,00 |
| 31.03.2025 | 225,00 | 227,70 | 224,30 | 227,70 | -1,00% | 240,00 |
| 28.03.2025 | 230,00 | 230,00 | 230,00 | 230,00 | -1,54% | 33,00 |
| 27.03.2025 | 233,20 | 233,60 | 233,20 | 233,60 | -1,56% | 1,00 |
| 26.03.2025 | 237,70 | 238,30 | 235,60 | 237,30 | 0,68% | 15,00 |
| 25.03.2025 | 238,00 | 238,00 | 235,70 | 235,70 | -0,21% | 1,00 |
| 24.03.2025 | 234,50 | 236,70 | 234,50 | 236,20 | 1,94% | 45,00 |
| 21.03.2025 | 230,00 | 231,70 | 230,00 | 231,70 | -1,15% | 210,00 |
| 20.03.2025 | 233,40 | 235,70 | 233,40 | 234,40 | -0,59% | 5,00 |
| 19.03.2025 | 235,50 | 235,80 | 235,00 | 235,80 | 1,29% | 15,00 |
| 18.03.2025 | 233,20 | 233,20 | 232,80 | 232,80 | -0,39% | 20,00 |
| 17.03.2025 | 233,10 | 233,70 | 233,10 | 233,70 | 0,30% | 12,00 |
| 14.03.2025 | 233,00 | 233,00 | 233,00 | 233,00 | 0,60% | - |
| 13.03.2025 | 233,40 | 233,40 | 231,60 | 231,60 | 0,22% | 2,00 |
| 12.03.2025 | 235,90 | 236,00 | 230,70 | 231,10 | -1,95% | 75,00 |
| 11.03.2025 | 244,40 | 244,40 | 235,70 | 235,70 | -6,39% | 30,00 |
| 10.03.2025 | 250,60 | 254,40 | 250,60 | 251,80 | 2,07% | 16,00 |
| 07.03.2025 | 246,70 | 246,70 | 246,70 | 246,70 | 2,07% | 6,00 |
| 06.03.2025 | 241,70 | 241,70 | 241,70 | 241,70 | 1,68% | - |
| 05.03.2025 | 237,10 | 239,70 | 235,00 | 237,70 | -2,70% | 68,00 |
| 04.03.2025 | 244,30 | 244,30 | 244,30 | 244,30 | -2,63% | 20,00 |
| 03.03.2025 | 253,80 | 255,10 | 250,90 | 250,90 | -0,32% | 20,00 |
| 28.02.2025 | 251,70 | 251,70 | 251,70 | 251,70 | -0,28% | - |
| 27.02.2025 | 252,40 | 252,40 | 252,40 | 252,40 | 1,16% | - |
| 26.02.2025 | 249,50 | 249,50 | 249,50 | 249,50 | -0,76% | - |
| 25.02.2025 | 251,30 | 251,40 | 251,10 | 251,40 | -1,22% | 9,00 |
| 24.02.2025 | 252,70 | 254,50 | 252,50 | 254,50 | 0,71% | 99,00 |
| 21.02.2025 | 252,70 | 252,70 | 252,70 | 252,70 | 0,48% | - |
| 20.02.2025 | 251,50 | 251,50 | 251,50 | 251,50 | -0,36% | - |
| 19.02.2025 | 252,40 | 252,40 | 252,40 | 252,40 | 1,32% | - |
| 18.02.2025 | 249,10 | 249,10 | 249,10 | 249,10 | 1,14% | - |
| 17.02.2025 | 247,80 | 247,80 | 244,70 | 246,30 | -0,24% | 40,00 |
| 14.02.2025 | 246,90 | 246,90 | 246,90 | 246,90 | -0,56% | - |
| 13.02.2025 | 245,00 | 248,30 | 245,00 | 248,30 | 0,85% | 4,00 |
| 12.02.2025 | 246,30 | 247,10 | 246,20 | 246,20 | -1,12% | 149,00 |
| 11.02.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -0,12% | 40,00 |
| 10.02.2025 | 246,40 | 249,30 | 246,40 | 249,30 | 1,55% | 7,00 |
| 07.02.2025 | 245,50 | 245,50 | 244,90 | 245,50 | 0,12% | 28,00 |
| 06.02.2025 | 244,40 | 245,20 | 244,40 | 245,20 | -0,69% | 1,00 |
| 05.02.2025 | 247,00 | 247,00 | 246,90 | 246,90 | 0,08% | 28,00 |
| 04.02.2025 | 249,00 | 249,00 | 245,40 | 246,70 | -1,08% | 55,00 |
| 03.02.2025 | 251,10 | 251,10 | 248,80 | 249,40 | -0,64% | 33,00 |
| 31.01.2025 | 251,00 | 251,00 | 251,00 | 251,00 | 0,60% | - |
| 30.01.2025 | 249,60 | 249,60 | 246,90 | 249,50 | 0,36% | 28,00 |
| 29.01.2025 | 249,20 | 249,20 | 248,60 | 248,60 | -0,64% | 51,00 |
| 28.01.2025 | 254,40 | 254,40 | 250,20 | 250,20 | -0,12% | 29,00 |
| 27.01.2025 | 244,20 | 250,50 | 243,60 | 250,50 | 1,21% | 166,00 |
| 24.01.2025 | 249,00 | 249,00 | 247,50 | 247,50 | -0,80% | 30,00 |
| 23.01.2025 | 250,60 | 250,60 | 249,20 | 249,50 | 0,04% | 20,00 |
| 22.01.2025 | 249,40 | 249,40 | 249,40 | 249,40 | -0,72% | - |
| 21.01.2025 | 247,80 | 251,40 | 247,80 | 251,20 | 0,60% | 3,00 |
| 20.01.2025 | 249,50 | 249,70 | 249,50 | 249,70 | -0,16% | 20,00 |
| 17.01.2025 | 250,10 | 250,10 | 250,10 | 250,10 | 0,77% | - |
| 16.01.2025 | 248,20 | 248,20 | 248,20 | 248,20 | 0,32% | - |
| 15.01.2025 | 246,20 | 248,30 | 245,20 | 247,40 | 0,94% | 58,00 |
| 14.01.2025 | 245,30 | 246,50 | 244,90 | 245,10 | 3,33% | 37,00 |
| 13.01.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -1,00% | 4,00 |
| 10.01.2025 | 240,00 | 240,00 | 239,60 | 239,60 | -0,95% | 29,00 |
| 09.01.2025 | 240,00 | 241,90 | 240,00 | 241,90 | 0,42% | 20,00 |
| 08.01.2025 | 240,90 | 242,90 | 239,80 | 240,90 | -0,33% | 137,00 |
| 07.01.2025 | 240,90 | 242,00 | 240,90 | 241,70 | -0,25% | 14,00 |
| 06.01.2025 | 243,10 | 243,10 | 242,30 | 242,30 | -0,53% | 1,00 |
| 03.01.2025 | 243,60 | 243,60 | 243,60 | 243,60 | -1,18% | - |
| 02.01.2025 | 245,20 | 246,50 | 245,20 | 246,50 | 0,86% | 15,00 |
| 30.12.2024 | 244,40 | 244,40 | 244,40 | 244,40 | -0,77% | - |
| 27.12.2024 | 248,70 | 248,70 | 246,30 | 246,30 | -0,20% | 4,00 |
| 23.12.2024 | 250,60 | 250,60 | 246,80 | 246,80 | -1,32% | 227,00 |
| 20.12.2024 | 247,80 | 250,10 | 245,60 | 250,10 | -0,20% | 266,00 |
| 19.12.2024 | 251,30 | 251,30 | 250,60 | 250,60 | -2,15% | 1,00 |
| 18.12.2024 | 256,10 | 256,10 | 256,10 | 256,10 | -0,04% | - |