211,350€
-0,73%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 212,55 | 215,00 | 210,00 | 210,95 | -0,92% | 100,00 |
| 24.04.2025 | 209,20 | 212,95 | 206,60 | 212,90 | 1,70% | - |
| 23.04.2025 | 210,50 | 215,60 | 206,90 | 209,35 | 1,14% | 19,00 |
| 22.04.2025 | 197,33 | 207,15 | 196,83 | 207,00 | 2,05% | 109,00 |
| 17.04.2025 | 201,80 | 205,95 | 201,80 | 202,85 | 0,37% | - |
| 16.04.2025 | 205,25 | 205,50 | 199,00 | 202,10 | -1,53% | 115,00 |
| 15.04.2025 | 205,80 | 208,00 | 204,90 | 205,25 | -0,07% | 36,00 |
| 14.04.2025 | 206,55 | 210,65 | 204,70 | 205,40 | -6,10% | 200,00 |
| 10.04.2025 | 214,40 | 220,00 | 213,90 | 218,75 | 1,98% | - |
| 09.04.2025 | 195,00 | 215,05 | 195,00 | 214,50 | 7,83% | 21,00 |
| 08.04.2025 | 206,85 | 210,05 | 196,00 | 198,93 | -1,93% | 27,00 |
| 07.04.2025 | 199,75 | 209,50 | 196,02 | 202,85 | -1,41% | 202,00 |
| 04.04.2025 | 216,65 | 217,40 | 205,45 | 205,75 | -5,16% | 19,00 |
| 03.04.2025 | 232,35 | 232,35 | 216,95 | 216,95 | -6,91% | 62,00 |
| 02.04.2025 | 230,15 | 233,15 | 227,95 | 233,05 | 1,00% | - |
| 01.04.2025 | 228,85 | 231,45 | 228,00 | 230,75 | 0,59% | 75,00 |
| 31.03.2025 | 226,30 | 230,55 | 223,60 | 229,40 | 0,79% | 6,00 |
| 28.03.2025 | 232,20 | 234,10 | 227,50 | 227,60 | -2,44% | 5,00 |
| 27.03.2025 | 237,60 | 238,40 | 232,15 | 233,30 | -1,97% | - |
| 26.03.2025 | 236,30 | 238,85 | 235,90 | 238,00 | 0,78% | 15,00 |
| 25.03.2025 | 236,65 | 237,75 | 234,50 | 236,15 | -0,17% | 4,00 |
| 24.03.2025 | 231,15 | 237,20 | 231,15 | 236,55 | 1,83% | 12,00 |
| 21.03.2025 | 233,60 | 234,10 | 229,35 | 232,30 | -0,49% | 29,00 |
| 20.03.2025 | 236,05 | 236,85 | 232,90 | 233,45 | -0,74% | 34,00 |
| 19.03.2025 | 232,75 | 236,00 | 232,75 | 235,20 | 1,10% | - |
| 18.03.2025 | 234,35 | 235,50 | 231,30 | 232,65 | -0,81% | - |
| 17.03.2025 | 233,05 | 235,75 | 231,90 | 234,55 | 0,28% | 10,00 |
| 14.03.2025 | 230,75 | 234,40 | 230,30 | 233,90 | 1,10% | - |
| 13.03.2025 | 230,85 | 235,70 | 228,60 | 231,35 | 0,26% | 26,00 |
| 12.03.2025 | 233,55 | 236,70 | 228,05 | 230,75 | -1,07% | 46,00 |
| 11.03.2025 | 247,40 | 248,40 | 231,15 | 233,25 | -5,45% | 75,00 |
| 10.03.2025 | 253,40 | 256,35 | 246,70 | 246,70 | -2,66% | - |
| 07.03.2025 | 245,85 | 254,00 | 243,30 | 253,45 | 3,05% | - |
| 06.03.2025 | 242,00 | 246,25 | 237,60 | 245,95 | 1,55% | - |
| 05.03.2025 | 240,30 | 244,00 | 237,15 | 242,20 | 0,75% | 22,00 |
| 04.03.2025 | 250,10 | 250,65 | 239,80 | 240,40 | -3,80% | 4,00 |
| 03.03.2025 | 254,50 | 255,00 | 249,00 | 249,90 | -1,79% | 15,00 |
| 28.02.2025 | 252,50 | 254,45 | 250,00 | 254,45 | 1,39% | 61,00 |
| 27.02.2025 | 249,55 | 253,15 | 249,50 | 250,95 | 0,72% | 10,00 |
| 26.02.2025 | 251,60 | 254,00 | 248,40 | 249,15 | -0,99% | - |
| 25.02.2025 | 249,90 | 254,10 | 245,85 | 251,65 | 0,82% | - |
| 24.02.2025 | 252,60 | 254,85 | 249,50 | 249,60 | -1,23% | - |
| 21.02.2025 | 252,90 | 253,80 | 251,05 | 252,70 | -0,04% | - |
| 20.02.2025 | 253,35 | 253,85 | 250,70 | 252,80 | -0,18% | 18,00 |
| 19.02.2025 | 255,40 | 255,40 | 250,65 | 253,25 | 1,02% | - |
| 18.02.2025 | 245,70 | 250,90 | 244,60 | 250,70 | 2,04% | 10,00 |
| 17.02.2025 | 246,00 | 246,65 | 245,40 | 245,70 | -0,08% | - |
| 14.02.2025 | 248,55 | 249,05 | 245,55 | 245,90 | -1,07% | 54,00 |
| 13.02.2025 | 246,65 | 249,85 | 245,35 | 248,55 | 0,89% | 25,00 |
| 12.02.2025 | 249,65 | 249,75 | 245,05 | 246,35 | -1,18% | 20,00 |
| 11.02.2025 | 249,95 | 250,75 | 248,05 | 249,30 | -0,24% | 25,00 |
| 10.02.2025 | 247,40 | 250,50 | 247,40 | 249,90 | 0,99% | 2,00 |
| 07.02.2025 | 245,65 | 247,75 | 243,95 | 247,45 | 0,79% | - |
| 06.02.2025 | 244,45 | 246,80 | 240,50 | 245,50 | 0,43% | 8,00 |
| 05.02.2025 | 245,35 | 247,50 | 235,60 | 244,45 | -0,37% | 60,00 |
| 04.02.2025 | 248,15 | 248,15 | 244,90 | 245,35 | -1,21% | - |
| 03.02.2025 | 247,95 | 250,40 | 245,80 | 248,35 | -0,70% | 5,00 |
| 31.01.2025 | 250,35 | 252,15 | 249,20 | 250,10 | 0,28% | 6,00 |
| 30.01.2025 | 246,00 | 249,75 | 244,65 | 249,40 | 1,24% | - |
| 29.01.2025 | 248,05 | 249,70 | 245,95 | 246,35 | -0,71% | 10,00 |
| 28.01.2025 | 247,75 | 253,70 | 247,75 | 248,10 | -1,51% | 60,00 |
| 27.01.2025 | 247,50 | 252,70 | 244,30 | 251,90 | 1,74% | 5,00 |
| 24.01.2025 | 249,55 | 249,55 | 246,25 | 247,60 | -0,64% | 40,00 |
| 23.01.2025 | 248,90 | 250,10 | 248,25 | 249,20 | 0,14% | - |
| 22.01.2025 | 249,30 | 251,45 | 248,10 | 248,85 | -0,78% | - |
| 21.01.2025 | 247,80 | 251,60 | 246,75 | 250,80 | 1,19% | 6,00 |
| 20.01.2025 | 248,90 | 249,00 | 247,20 | 247,85 | -0,74% | 20,00 |
| 17.01.2025 | 248,40 | 250,90 | 248,30 | 249,70 | 0,54% | - |
| 16.01.2025 | 248,15 | 248,70 | 246,10 | 248,35 | 0,69% | 5,00 |
| 15.01.2025 | 245,45 | 248,20 | 242,35 | 246,65 | 0,53% | 46,00 |
| 14.01.2025 | 244,00 | 246,45 | 243,40 | 245,35 | 0,53% | - |
| 13.01.2025 | 238,80 | 244,20 | 237,50 | 244,05 | 2,03% | 2,00 |
| 10.01.2025 | 242,35 | 242,80 | 237,70 | 239,20 | -1,30% | 4,00 |
| 09.01.2025 | 240,00 | 242,85 | 240,00 | 242,35 | 1,00% | - |
| 08.01.2025 | 240,35 | 241,85 | 239,60 | 239,95 | -0,21% | 29,00 |
| 07.01.2025 | 241,00 | 243,35 | 239,60 | 240,45 | -0,25% | 3,00 |
| 06.01.2025 | 244,70 | 245,70 | 240,50 | 241,05 | -1,61% | - |
| 03.01.2025 | 243,80 | 245,60 | 241,80 | 245,00 | 0,53% | 100,00 |
| 02.01.2025 | 245,40 | 247,90 | 243,55 | 243,70 | -0,08% | 23,00 |
| 30.12.2024 | 246,15 | 246,15 | 243,55 | 243,90 | -0,75% | 125,00 |
| 27.12.2024 | 247,70 | 249,15 | 245,40 | 245,75 | -0,79% | - |
| 23.12.2024 | 248,30 | 250,85 | 246,45 | 247,70 | -0,08% | 52,00 |
| 20.12.2024 | 249,05 | 251,50 | 245,05 | 247,90 | -0,38% | 88,00 |
| 19.12.2024 | 252,35 | 253,70 | 248,75 | 248,85 | -1,39% | 4,00 |
| 18.12.2024 | 255,95 | 257,40 | 251,95 | 252,35 | -1,39% | 4,00 |
| 17.12.2024 | 256,60 | 257,60 | 254,80 | 255,90 | -0,23% | 9,00 |
| 16.12.2024 | 259,05 | 259,70 | 256,15 | 256,50 | -1,06% | - |
| 13.12.2024 | 260,95 | 262,65 | 258,40 | 259,25 | -0,75% | - |
| 12.12.2024 | 262,30 | 262,30 | 258,65 | 261,20 | -0,40% | - |
| 11.12.2024 | 260,10 | 262,70 | 259,75 | 262,25 | 0,98% | - |
| 10.12.2024 | 259,70 | 261,45 | 256,60 | 259,70 | -0,02% | - |
| 09.12.2024 | 258,70 | 260,90 | 258,30 | 259,75 | 0,33% | - |
| 06.12.2024 | 260,00 | 261,90 | 258,80 | 258,90 | -0,35% | - |
| 05.12.2024 | 262,50 | 270,00 | 258,90 | 259,80 | -1,05% | - |
| 04.12.2024 | 262,60 | 265,05 | 261,10 | 262,55 | -0,06% | 30,00 |
| 03.12.2024 | 265,25 | 265,55 | 261,05 | 262,70 | -0,92% | 11,00 |
| 02.12.2024 | 262,30 | 266,10 | 262,30 | 265,15 | 0,91% | - |
| 29.11.2024 | 263,25 | 264,40 | 260,70 | 262,75 | -0,19% | 39,00 |
| 28.11.2024 | 261,25 | 263,85 | 261,25 | 263,25 | 0,82% | 20,00 |
| 27.11.2024 | 263,65 | 264,55 | 260,85 | 261,10 | -0,99% | 15,00 |