212,050€
-0,68%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2025 | 220,80 | 223,80 | 220,80 | 223,80 | 1,13% | 30,00 |
| 16.09.2025 | 221,00 | 221,30 | 221,00 | 221,30 | -1,03% | 2,00 |
| 15.09.2025 | 224,70 | 225,10 | 223,60 | 223,60 | -0,49% | 18,00 |
| 12.09.2025 | 225,50 | 225,50 | 224,70 | 224,70 | -0,44% | 100,00 |
| 05.09.2025 | 225,70 | 225,70 | 225,70 | 225,70 | -0,53% | - |
| 04.09.2025 | 224,90 | 226,90 | 224,90 | 226,90 | 1,39% | 28,00 |
| 03.09.2025 | 225,30 | 225,30 | 223,80 | 223,80 | -0,13% | 25,00 |
| 02.09.2025 | 225,80 | 225,80 | 224,10 | 224,10 | -1,02% | 332,00 |
| 01.09.2025 | 224,60 | 228,00 | 222,30 | 226,40 | 0,09% | 355,00 |
| 29.08.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -0,26% | - |
| 28.08.2025 | 226,80 | 226,80 | 226,80 | 226,80 | -1,43% | - |
| 27.08.2025 | 227,70 | 230,80 | 227,70 | 230,10 | 0,26% | 39,00 |
| 26.08.2025 | 229,50 | 229,50 | 229,50 | 229,50 | 0,09% | - |
| 25.08.2025 | 230,80 | 231,10 | 229,30 | 229,30 | -0,22% | 32,00 |
| 22.08.2025 | 229,80 | 229,80 | 229,80 | 229,80 | 1,73% | - |
| 20.08.2025 | 224,90 | 226,90 | 224,90 | 225,90 | -0,18% | 14,00 |
| 19.08.2025 | 226,30 | 226,30 | 226,30 | 226,30 | 1,80% | - |
| 18.08.2025 | 222,30 | 222,30 | 222,30 | 222,30 | -0,18% | - |
| 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 |