222,650€
-1,79%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 226,80 | 226,80 | 222,70 | 222,70 | -1,76% | 28,00 |
| 14.08.2025 | 222,40 | 226,70 | 222,40 | 226,70 | 0,13% | 93,00 |
| 13.08.2025 | 223,80 | 226,40 | 223,70 | 226,40 | 1,48% | 59,00 |
| 12.08.2025 | 223,10 | 223,10 | 223,10 | 223,10 | 0,90% | - |
| 11.08.2025 | 220,70 | 221,30 | 220,70 | 221,10 | 0,09% | 78,00 |
| 08.08.2025 | 222,70 | 222,70 | 220,90 | 220,90 | 0,18% | 7,00 |
| 07.08.2025 | 222,30 | 223,40 | 220,50 | 220,50 | -0,72% | 35,00 |
| 06.08.2025 | 221,00 | 222,10 | 221,00 | 222,10 | 0,77% | 2,00 |
| 05.08.2025 | 218,60 | 220,40 | 218,60 | 220,40 | -0,09% | 7,00 |
| 04.08.2025 | 220,20 | 220,60 | 218,50 | 220,60 | 1,89% | 23,00 |
| 01.08.2025 | 224,50 | 224,50 | 216,50 | 216,50 | -3,13% | 81,00 |
| 31.07.2025 | 223,50 | 223,50 | 223,50 | 223,50 | -1,28% | - |
| 30.07.2025 | 226,40 | 226,40 | 226,40 | 226,40 | 1,52% | 94,00 |
| 29.07.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -0,84% | 13,00 |
| 28.07.2025 | 226,40 | 226,50 | 224,40 | 224,90 | 1,03% | 92,00 |
| 25.07.2025 | 222,90 | 223,20 | 222,60 | 222,60 | -0,22% | 14,00 |
| 24.07.2025 | 223,10 | 223,10 | 223,10 | 223,10 | 0,00% | - |
| 23.07.2025 | 223,60 | 223,60 | 223,10 | 223,10 | 1,78% | 4,00 |
| 22.07.2025 | 219,20 | 219,20 | 219,20 | 219,20 | 0,00% | - |
| 21.07.2025 | 219,20 | 219,20 | 219,20 | 219,20 | -0,05% | - |
| 18.07.2025 | 220,90 | 220,90 | 219,30 | 219,30 | -1,08% | 212,00 |
| 17.07.2025 | 223,20 | 223,60 | 221,70 | 221,70 | 2,17% | 3,00 |
| 16.07.2025 | 219,00 | 222,00 | 217,00 | 217,00 | -2,60% | 161,00 |
| 15.07.2025 | 222,50 | 222,80 | 222,50 | 222,80 | 1,23% | 19,00 |
| 14.07.2025 | 220,10 | 220,10 | 220,10 | 220,10 | -0,90% | 6,00 |
| 11.07.2025 | 222,10 | 222,10 | 222,10 | 222,10 | -1,77% | - |
| 10.07.2025 | 222,20 | 226,10 | 222,20 | 226,10 | 2,73% | 18,00 |
| 09.07.2025 | 221,00 | 221,60 | 219,50 | 220,10 | -0,23% | 59,00 |
| 08.07.2025 | 215,70 | 221,00 | 215,70 | 220,60 | 0,96% | 14,00 |
| 07.07.2025 | 218,50 | 218,50 | 218,50 | 218,50 | 0,37% | 6,00 |
| 04.07.2025 | 217,70 | 217,70 | 217,70 | 217,70 | -0,68% | - |
| 03.07.2025 | 219,20 | 219,20 | 219,20 | 219,20 | 1,20% | - |
| 02.07.2025 | 218,80 | 218,80 | 216,60 | 216,60 | -0,18% | 1,00 |
| 01.07.2025 | 211,00 | 217,00 | 211,00 | 217,00 | 3,43% | 17,00 |
| 30.06.2025 | 209,70 | 211,90 | 209,70 | 209,80 | -1,13% | 324,00 |
| 27.06.2025 | 212,20 | 212,20 | 212,20 | 212,20 | 0,47% | - |
| 26.06.2025 | 211,20 | 211,20 | 211,20 | 211,20 | 0,24% | - |
| 25.06.2025 | 210,60 | 212,80 | 210,60 | 210,70 | -0,24% | 40,00 |
| 24.06.2025 | 211,50 | 211,50 | 211,20 | 211,20 | 0,91% | 1,00 |
| 23.06.2025 | 210,30 | 210,30 | 209,30 | 209,30 | -0,19% | 10,00 |
| 20.06.2025 | 209,70 | 209,70 | 209,70 | 209,70 | 0,29% | - |
| 19.06.2025 | 208,40 | 209,10 | 208,40 | 209,10 | -0,71% | 2,00 |
| 18.06.2025 | 210,60 | 210,60 | 210,60 | 210,60 | -0,24% | - |
| 17.06.2025 | 211,10 | 211,10 | 211,10 | 211,10 | 0,24% | - |
| 16.06.2025 | 209,20 | 210,60 | 209,20 | 210,60 | -0,38% | 20,00 |
| 13.06.2025 | 210,00 | 212,30 | 210,00 | 211,40 | -0,52% | 21,00 |
| 12.06.2025 | 214,10 | 214,70 | 211,30 | 212,50 | -1,85% | 198,00 |
| 11.06.2025 | 216,20 | 216,50 | 215,70 | 216,50 | -0,69% | 139,00 |
| 10.06.2025 | 218,00 | 218,00 | 218,00 | 218,00 | 0,65% | 15,00 |
| 09.06.2025 | 216,40 | 216,60 | 216,40 | 216,60 | -0,46% | 8,00 |
| 06.06.2025 | 217,00 | 218,90 | 217,00 | 217,60 | 0,97% | 65,00 |
| 05.06.2025 | 215,50 | 215,50 | 215,50 | 215,50 | 0,00% | - |
| 04.06.2025 | 215,50 | 215,50 | 215,50 | 215,50 | 0,33% | - |
| 03.06.2025 | 212,70 | 214,80 | 212,70 | 214,80 | 1,95% | 1,00 |
| 02.06.2025 | 215,10 | 215,10 | 210,70 | 210,70 | -2,27% | 18,00 |
| 30.05.2025 | 215,60 | 215,60 | 215,60 | 215,60 | 0,33% | - |
| 29.05.2025 | 218,60 | 218,60 | 214,90 | 214,90 | -0,88% | 13,00 |
| 28.05.2025 | 218,10 | 218,10 | 214,80 | 216,80 | -0,14% | 3,00 |
| 27.05.2025 | 214,30 | 217,10 | 214,30 | 217,10 | 1,73% | 3,00 |
| 26.05.2025 | 213,30 | 213,40 | 213,30 | 213,40 | -0,05% | 28,00 |
| 23.05.2025 | 217,20 | 217,60 | 213,30 | 213,50 | -1,52% | 77,00 |
| 22.05.2025 | 216,80 | 216,80 | 216,80 | 216,80 | -0,46% | - |
| 21.05.2025 | 218,00 | 218,00 | 217,80 | 217,80 | -2,64% | 250,00 |
| 20.05.2025 | 223,40 | 223,70 | 223,40 | 223,70 | 0,18% | 5,00 |
| 19.05.2025 | 223,50 | 223,50 | 222,00 | 223,30 | -0,27% | 11,00 |
| 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 |