253,650€
-0,26%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 252,80 | 254,30 | 251,40 | 254,30 | 0,51% | 1.647,00 |
| 12.02.2026 | 254,60 | 254,60 | 250,90 | 253,00 | 0,44% | 243,00 |
| 11.02.2026 | 242,60 | 251,90 | 242,60 | 251,90 | 2,03% | 103,00 |
| 10.02.2026 | 246,90 | 246,90 | 246,90 | 246,90 | 0,41% | - |
| 09.02.2026 | 249,10 | 249,10 | 245,00 | 245,90 | -1,05% | 93,00 |
| 06.02.2026 | 243,80 | 248,60 | 243,80 | 248,50 | 0,53% | 181,00 |
| 05.02.2026 | 245,10 | 248,40 | 243,10 | 247,20 | 2,40% | 213,00 |
| 04.02.2026 | 233,50 | 241,40 | 233,50 | 241,40 | 1,90% | 712,00 |
| 03.02.2026 | 223,90 | 238,80 | 223,90 | 236,90 | 6,38% | 111,00 |
| 02.02.2026 | 214,80 | 222,70 | 214,80 | 222,70 | 1,92% | 557,00 |
| 30.01.2026 | 219,50 | 220,30 | 218,50 | 218,50 | 0,23% | 43,00 |
| 29.01.2026 | 217,60 | 218,00 | 216,00 | 218,00 | 0,00% | 102,00 |
| 28.01.2026 | 214,10 | 218,00 | 214,10 | 218,00 | 1,07% | 69,00 |
| 27.01.2026 | 217,20 | 217,60 | 215,70 | 215,70 | -0,60% | 54,00 |
| 26.01.2026 | 215,40 | 219,00 | 215,40 | 217,00 | -1,00% | 116,00 |
| 23.01.2026 | 223,80 | 223,80 | 219,20 | 219,20 | -1,79% | 135,00 |
| 22.01.2026 | 223,20 | 223,40 | 222,30 | 223,20 | 1,32% | 121,00 |
| 21.01.2026 | 216,80 | 220,70 | 216,80 | 220,30 | 0,87% | 45,00 |
| 20.01.2026 | 222,00 | 222,00 | 218,40 | 218,40 | -2,89% | 30,00 |
| 19.01.2026 | 220,00 | 225,30 | 220,00 | 224,90 | -0,97% | 196,00 |
| 16.01.2026 | 227,50 | 227,50 | 227,10 | 227,10 | 0,71% | 9,00 |
| 15.01.2026 | 225,40 | 225,50 | 225,10 | 225,50 | 1,26% | 224,00 |
| 14.01.2026 | 217,50 | 223,40 | 217,50 | 222,70 | 1,64% | 8,00 |
| 13.01.2026 | 219,10 | 219,10 | 219,10 | 219,10 | 1,06% | - |
| 12.01.2026 | 216,90 | 218,90 | 216,80 | 216,80 | -0,64% | 457,00 |
| 09.01.2026 | 218,90 | 219,80 | 218,20 | 218,20 | 2,63% | 265,00 |
| 07.01.2026 | 218,60 | 218,60 | 212,60 | 212,60 | -0,98% | 42,00 |
| 06.01.2026 | 214,00 | 214,70 | 212,70 | 214,70 | 0,56% | 73,00 |
| 05.01.2026 | 215,20 | 215,20 | 213,00 | 213,50 | 0,71% | 608,00 |
| 02.01.2026 | 214,30 | 214,30 | 209,00 | 212,00 | -1,67% | 137,00 |
| 30.12.2025 | 216,20 | 216,20 | 215,60 | 215,60 | 0,61% | 19,00 |
| 29.12.2025 | 212,20 | 214,60 | 212,20 | 214,30 | 0,33% | 26,00 |
| 23.12.2025 | 215,80 | 215,80 | 213,60 | 213,60 | -0,51% | 27,00 |
| 22.12.2025 | 214,70 | 214,70 | 214,70 | 214,70 | 0,94% | - |
| 19.12.2025 | 213,40 | 213,40 | 212,70 | 212,70 | -1,25% | 1,00 |
| 18.12.2025 | 216,10 | 216,10 | 215,40 | 215,40 | 0,51% | 9,00 |
| 17.12.2025 | 212,80 | 215,20 | 212,80 | 214,30 | -0,42% | 156,00 |
| 16.12.2025 | 217,40 | 217,90 | 215,10 | 215,20 | -2,49% | 85,00 |
| 15.12.2025 | 221,10 | 221,60 | 220,70 | 220,70 | 0,27% | 114,00 |
| 12.12.2025 | 219,40 | 220,10 | 218,90 | 220,10 | 0,50% | 151,00 |
| 11.12.2025 | 219,00 | 219,00 | 219,00 | 219,00 | 1,91% | 38,00 |
| 10.12.2025 | 214,90 | 214,90 | 214,90 | 214,90 | 0,99% | - |
| 09.12.2025 | 213,80 | 213,80 | 212,80 | 212,80 | -0,93% | 1,00 |
| 08.12.2025 | 214,80 | 215,00 | 213,70 | 214,80 | -0,32% | 37,00 |
| 05.12.2025 | 215,50 | 215,50 | 215,50 | 215,50 | 0,47% | - |
| 04.12.2025 | 214,90 | 214,90 | 214,50 | 214,50 | -0,23% | 140,00 |
| 03.12.2025 | 212,80 | 215,00 | 212,80 | 215,00 | 0,84% | 73,00 |
| 02.12.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -0,56% | - |
| 01.12.2025 | 214,40 | 214,40 | 212,60 | 214,40 | -0,65% | 223,00 |
| 28.11.2025 | 214,30 | 215,80 | 214,30 | 215,80 | 0,79% | 102,00 |
| 27.11.2025 | 214,10 | 214,10 | 214,10 | 214,10 | -0,42% | - |
| 26.11.2025 | 213,70 | 215,80 | 213,70 | 215,00 | 2,77% | 103,00 |
| 25.11.2025 | 209,20 | 209,20 | 209,20 | 209,20 | -3,33% | 220,00 |
| 24.11.2025 | 216,40 | 216,40 | 216,40 | 216,40 | 3,79% | 4,00 |
| 20.11.2025 | 209,00 | 209,00 | 208,50 | 208,50 | 0,00% | 116,00 |
| 19.11.2025 | 210,00 | 210,10 | 208,50 | 208,50 | -0,05% | 128,00 |
| 18.11.2025 | 208,70 | 209,90 | 207,70 | 208,60 | -0,33% | 281,00 |
| 17.11.2025 | 211,50 | 211,80 | 209,30 | 209,30 | -0,43% | 122,00 |
| 14.11.2025 | 210,30 | 210,30 | 210,20 | 210,20 | -0,66% | 81,00 |
| 13.11.2025 | 211,60 | 211,60 | 211,60 | 211,60 | -0,89% | 9,00 |
| 12.11.2025 | 211,30 | 213,50 | 211,30 | 213,50 | 0,90% | 308,00 |
| 11.11.2025 | 211,60 | 211,60 | 211,60 | 211,60 | 0,71% | - |
| 10.11.2025 | 213,70 | 213,70 | 210,10 | 210,10 | -0,94% | 12,00 |
| 07.11.2025 | 213,00 | 213,00 | 212,10 | 212,10 | -0,66% | 59,00 |
| 06.11.2025 | 211,90 | 213,90 | 211,70 | 213,50 | 0,57% | 242,00 |
| 05.11.2025 | 212,30 | 212,70 | 211,30 | 212,30 | 0,43% | 220,00 |
| 04.11.2025 | 211,60 | 211,60 | 211,40 | 211,40 | 0,19% | 11,00 |
| 03.11.2025 | 212,50 | 212,50 | 209,70 | 211,00 | -0,28% | 28,00 |
| 31.10.2025 | 211,90 | 211,90 | 210,70 | 211,60 | -0,19% | 87,00 |
| 30.10.2025 | 212,50 | 212,50 | 212,00 | 212,00 | 0,33% | 10,00 |
| 29.10.2025 | 211,20 | 211,30 | 211,20 | 211,30 | -0,56% | 45,00 |
| 28.10.2025 | 212,50 | 212,50 | 212,50 | 212,50 | -0,33% | - |
| 27.10.2025 | 210,60 | 214,70 | 210,60 | 213,20 | 0,33% | 246,00 |
| 24.10.2025 | 224,10 | 224,80 | 212,50 | 212,50 | -3,41% | 339,00 |
| 23.10.2025 | 220,70 | 220,80 | 219,30 | 220,00 | -0,99% | 289,00 |
| 22.10.2025 | 220,60 | 222,20 | 219,90 | 222,20 | 0,32% | 595,00 |
| 21.10.2025 | 218,40 | 221,50 | 218,40 | 221,50 | 2,88% | 14,00 |
| 20.10.2025 | 213,70 | 215,30 | 213,70 | 215,30 | 1,56% | 1,00 |
| 17.10.2025 | 209,70 | 213,00 | 209,70 | 212,00 | 0,14% | 184,00 |
| 16.10.2025 | 213,60 | 213,60 | 211,70 | 211,70 | -0,75% | 137,00 |
| 15.10.2025 | 214,70 | 215,50 | 213,30 | 213,30 | 0,90% | 526,00 |
| 14.10.2025 | 211,00 | 211,40 | 210,20 | 211,40 | -0,75% | 239,00 |
| 13.10.2025 | 213,60 | 213,60 | 212,70 | 213,00 | 0,47% | 73,00 |
| 10.10.2025 | 215,80 | 215,80 | 212,00 | 212,00 | -1,76% | 237,00 |
| 09.10.2025 | 217,20 | 217,20 | 215,00 | 215,80 | -1,55% | 392,00 |
| 08.10.2025 | 221,10 | 221,10 | 219,20 | 219,20 | -0,59% | 47,00 |
| 07.10.2025 | 223,00 | 223,00 | 220,50 | 220,50 | -0,27% | 4,00 |
| 06.10.2025 | 221,10 | 221,10 | 221,10 | 221,10 | -0,58% | - |
| 03.10.2025 | 222,00 | 222,40 | 222,00 | 222,40 | 0,27% | 45,00 |
| 02.10.2025 | 223,10 | 223,10 | 221,80 | 221,80 | 0,14% | 2,00 |
| 01.10.2025 | 220,60 | 222,30 | 220,20 | 221,50 | 0,00% | 158,00 |
| 30.09.2025 | 221,50 | 221,50 | 221,50 | 221,50 | -0,67% | - |
| 29.09.2025 | 223,00 | 223,00 | 223,00 | 223,00 | 0,09% | - |
| 26.09.2025 | 222,00 | 222,80 | 222,00 | 222,80 | 0,63% | 40,00 |
| 25.09.2025 | 220,40 | 221,40 | 220,40 | 221,40 | -0,05% | 44,00 |
| 24.09.2025 | 221,50 | 221,50 | 221,50 | 221,50 | -0,40% | 10,00 |
| 23.09.2025 | 222,40 | 222,60 | 221,50 | 222,40 | 0,09% | 40,00 |
| 22.09.2025 | 221,70 | 222,20 | 221,20 | 222,20 | -0,40% | 125,00 |
| 19.09.2025 | 223,90 | 223,90 | 223,10 | 223,10 | -0,18% | 14,00 |
| 18.09.2025 | 223,50 | 223,50 | 223,50 | 223,50 | -0,13% | - |