234,550€
-0,95%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 257,30 | 257,30 | 256,20 | 256,20 | -1,12% | 1,00 |
| 16.12.2024 | 261,10 | 261,10 | 256,70 | 259,10 | -0,42% | 538,00 |
| 13.12.2024 | 262,00 | 262,10 | 258,10 | 260,20 | -0,27% | 63,00 |
| 12.12.2024 | 260,90 | 260,90 | 260,90 | 260,90 | 0,08% | - |
| 11.12.2024 | 261,60 | 261,60 | 260,50 | 260,70 | -0,15% | 2,00 |
| 10.12.2024 | 259,60 | 261,10 | 256,80 | 261,10 | 0,42% | 201,00 |
| 09.12.2024 | 258,90 | 260,00 | 258,90 | 260,00 | 0,08% | 5,00 |
| 06.12.2024 | 259,80 | 259,80 | 259,80 | 259,80 | -0,27% | - |
| 05.12.2024 | 263,10 | 263,60 | 260,50 | 260,50 | -0,99% | 255,00 |
| 04.12.2024 | 265,20 | 265,70 | 263,10 | 263,10 | 0,46% | 11,00 |
| 03.12.2024 | 261,90 | 261,90 | 261,90 | 261,90 | -0,98% | - |
| 02.12.2024 | 265,80 | 265,80 | 263,60 | 264,50 | 0,38% | 24,00 |
| 29.11.2024 | 261,80 | 263,50 | 261,80 | 263,50 | 0,08% | 22,00 |
| 28.11.2024 | 265,10 | 265,10 | 263,30 | 263,30 | 0,38% | 5,00 |
| 27.11.2024 | 262,30 | 262,30 | 262,30 | 262,30 | 0,11% | - |
| 26.11.2024 | 262,00 | 262,00 | 262,00 | 262,00 | -0,64% | - |
| 25.11.2024 | 265,20 | 265,20 | 263,70 | 263,70 | 0,57% | 3,00 |
| 22.11.2024 | 262,20 | 262,20 | 262,20 | 262,20 | 1,98% | - |
| 21.11.2024 | 253,70 | 257,10 | 253,70 | 257,10 | 2,02% | 6,00 |
| 20.11.2024 | 251,90 | 252,00 | 251,30 | 252,00 | -0,79% | 61,00 |
| 19.11.2024 | 257,30 | 257,30 | 254,00 | 254,00 | -1,17% | 3,00 |
| 18.11.2024 | 255,60 | 257,00 | 255,60 | 257,00 | 0,23% | 44,00 |
| 15.11.2024 | 255,90 | 257,90 | 254,60 | 256,40 | 0,04% | 35,00 |
| 14.11.2024 | 256,30 | 256,30 | 256,30 | 256,30 | -0,31% | - |
| 13.11.2024 | 255,00 | 257,10 | 252,50 | 257,10 | -0,12% | 249,00 |
| 12.11.2024 | 258,40 | 258,50 | 256,30 | 257,40 | -0,39% | 81,00 |
| 11.11.2024 | 253,00 | 258,40 | 253,00 | 258,40 | 1,37% | 3,00 |
| 08.11.2024 | 254,50 | 255,80 | 253,90 | 254,90 | 1,07% | 309,00 |
| 07.11.2024 | 258,10 | 258,30 | 251,80 | 252,20 | -1,68% | 273,00 |
| 06.11.2024 | 247,20 | 258,30 | 247,10 | 256,50 | 5,38% | 678,00 |
| 05.11.2024 | 244,10 | 244,10 | 243,40 | 243,40 | 0,83% | 1,00 |
| 04.11.2024 | 239,80 | 241,40 | 239,80 | 241,40 | -0,58% | 2,00 |
| 01.11.2024 | 242,00 | 242,90 | 239,50 | 242,80 | 3,76% | 36,00 |
| 30.10.2024 | 235,60 | 235,60 | 234,00 | 234,00 | -1,64% | 133,00 |
| 29.10.2024 | 239,20 | 239,20 | 235,50 | 237,90 | 0,21% | 33,00 |
| 28.10.2024 | 234,00 | 237,40 | 234,00 | 237,40 | 0,42% | 1,00 |
| 25.10.2024 | 237,50 | 237,60 | 236,40 | 236,40 | -0,08% | 80,00 |
| 24.10.2024 | 237,50 | 237,90 | 236,60 | 236,60 | -0,76% | 230,00 |
| 23.10.2024 | 239,30 | 239,30 | 238,40 | 238,40 | 0,38% | 5,00 |
| 22.10.2024 | 235,40 | 237,50 | 235,40 | 237,50 | -0,50% | 28,00 |
| 21.10.2024 | 240,60 | 240,60 | 238,70 | 238,70 | -0,79% | 2,00 |
| 18.10.2024 | 240,00 | 240,80 | 239,50 | 240,60 | 0,29% | 110,00 |
| 17.10.2024 | 239,90 | 239,90 | 239,90 | 239,90 | 0,13% | 75,00 |
| 16.10.2024 | 239,60 | 239,60 | 239,60 | 239,60 | -0,66% | - |
| 15.10.2024 | 241,80 | 241,80 | 239,40 | 241,20 | 0,71% | 143,00 |