222,050€
0,41%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 221,65 | 222,00 | 220,95 | 222,00 | 0,38% | 15,00 |
| 01.10.2025 | 222,20 | 222,75 | 220,00 | 221,15 | 0,11% | 25,00 |
| 30.09.2025 | 221,70 | 223,75 | 219,80 | 220,90 | -0,90% | - |
| 29.09.2025 | 223,25 | 226,60 | 222,45 | 222,90 | -0,07% | - |
| 26.09.2025 | 219,65 | 223,10 | 219,15 | 223,05 | 0,68% | 21,00 |
| 25.09.2025 | 221,10 | 221,90 | 220,40 | 221,55 | -0,09% | - |
| 24.09.2025 | 220,05 | 223,25 | 220,05 | 221,75 | 0,38% | 2,00 |
| 23.09.2025 | 220,15 | 223,20 | 220,15 | 220,90 | -0,38% | - |
| 22.09.2025 | 223,20 | 223,20 | 220,90 | 221,75 | -1,00% | - |
| 19.09.2025 | 224,10 | 225,40 | 222,60 | 224,00 | 0,04% | 6,00 |
| 18.09.2025 | 223,50 | 225,15 | 222,65 | 223,90 | 0,95% | - |
| 17.09.2025 | 220,80 | 225,10 | 220,70 | 221,80 | 0,68% | 2,00 |
| 16.09.2025 | 224,45 | 224,75 | 220,30 | 220,30 | -1,34% | 11,00 |
| 15.09.2025 | 224,65 | 225,35 | 223,25 | 223,30 | -0,73% | - |
| 12.09.2025 | 227,05 | 227,65 | 224,15 | 224,95 | -0,44% | - |
| 11.09.2025 | 224,55 | 228,20 | 223,65 | 225,95 | 0,51% | - |
| 10.09.2025 | 224,40 | 225,90 | 222,45 | 224,80 | 0,51% | - |
| 09.09.2025 | 226,65 | 227,75 | 222,95 | 223,65 | -1,15% | 13,00 |
| 08.09.2025 | 226,75 | 227,65 | 224,40 | 226,25 | -0,35% | - |
| 05.09.2025 | 228,05 | 228,75 | 225,20 | 227,05 | -0,42% | - |
| 04.09.2025 | 223,75 | 228,10 | 223,75 | 228,00 | 1,85% | - |
| 03.09.2025 | 225,15 | 226,05 | 223,00 | 223,85 | -0,58% | - |
| 02.09.2025 | 226,05 | 226,50 | 223,40 | 225,15 | -0,42% | 10,00 |
| 01.09.2025 | 225,80 | 226,30 | 225,50 | 226,10 | -0,11% | 54,00 |
| 29.08.2025 | 227,55 | 228,95 | 225,75 | 226,35 | -0,51% | - |
| 28.08.2025 | 228,90 | 230,55 | 225,95 | 227,50 | -0,85% | 102,00 |
| 27.08.2025 | 228,65 | 231,25 | 228,65 | 229,45 | 0,20% | - |
| 26.08.2025 | 230,70 | 230,80 | 228,45 | 229,00 | -0,39% | - |
| 25.08.2025 | 229,70 | 230,70 | 228,45 | 229,90 | 0,07% | 26,00 |
| 22.08.2025 | 225,55 | 230,20 | 224,30 | 229,75 | 2,13% | - |
| 21.08.2025 | 224,90 | 226,55 | 223,80 | 224,95 | 0,00% | 3,00 |
| 20.08.2025 | 225,25 | 227,80 | 224,70 | 224,95 | -0,68% | 10,00 |
| 19.08.2025 | 221,85 | 226,70 | 221,60 | 226,50 | 1,84% | - |
| 18.08.2025 | 221,05 | 223,20 | 219,95 | 222,40 | 0,70% | - |
| 15.08.2025 | 225,35 | 225,80 | 220,75 | 220,85 | -2,02% | 1,00 |
| 14.08.2025 | 228,30 | 228,45 | 222,90 | 225,40 | -1,31% | - |
| 13.08.2025 | 222,95 | 228,55 | 222,40 | 228,40 | 2,35% | 5,00 |
| 12.08.2025 | 221,15 | 223,60 | 220,80 | 223,15 | 0,77% | 17,00 |
| 11.08.2025 | 219,75 | 222,45 | 219,75 | 221,45 | 0,36% | - |
| 08.08.2025 | 220,15 | 222,20 | 220,05 | 220,65 | 0,20% | - |
| 07.08.2025 | 220,85 | 223,95 | 220,15 | 220,20 | -0,36% | - |
| 06.08.2025 | 221,20 | 222,90 | 219,60 | 221,00 | -0,07% | - |
| 05.08.2025 | 219,15 | 221,85 | 219,15 | 221,15 | 0,84% | 37,00 |
| 04.08.2025 | 217,55 | 220,80 | 217,55 | 219,30 | 0,76% | - |
| 01.08.2025 | 224,15 | 224,25 | 216,45 | 217,65 | -2,83% | 50,00 |
| 31.07.2025 | 221,80 | 225,30 | 218,10 | 224,00 | 0,97% | 12,00 |
| 30.07.2025 | 224,75 | 226,75 | 219,30 | 221,85 | -1,16% | 18,00 |
| 29.07.2025 | 224,45 | 226,20 | 222,50 | 224,45 | 0,07% | - |
| 28.07.2025 | 223,70 | 225,85 | 223,45 | 224,30 | 0,56% | 74,00 |
| 25.07.2025 | 222,85 | 224,30 | 222,35 | 223,05 | 0,02% | 1,00 |
| 24.07.2025 | 223,65 | 224,35 | 221,70 | 223,00 | -0,31% | - |
| 23.07.2025 | 222,30 | 224,80 | 221,35 | 223,70 | 0,97% | - |
| 22.07.2025 | 217,85 | 221,90 | 216,45 | 221,55 | 1,75% | 15,00 |
| 21.07.2025 | 219,60 | 220,25 | 217,75 | 217,75 | -0,80% | - |
| 18.07.2025 | 222,25 | 222,40 | 218,20 | 219,50 | -1,33% | 30,00 |
| 17.07.2025 | 220,65 | 223,60 | 220,55 | 222,45 | 0,79% | 23,00 |
| 16.07.2025 | 220,95 | 223,30 | 216,55 | 220,70 | -0,20% | - |
| 15.07.2025 | 220,85 | 223,10 | 220,75 | 221,15 | 0,11% | 1,00 |
| 14.07.2025 | 222,15 | 222,20 | 219,35 | 220,90 | -0,56% | - |
| 11.07.2025 | 224,05 | 224,55 | 221,30 | 222,15 | -0,85% | 36,00 |
| 10.07.2025 | 221,55 | 226,45 | 220,70 | 224,05 | 1,04% | - |
| 09.07.2025 | 219,95 | 222,20 | 219,50 | 221,75 | 0,86% | 40,00 |
| 08.07.2025 | 217,55 | 221,45 | 216,45 | 219,85 | 1,17% | - |
| 07.07.2025 | 219,55 | 221,10 | 216,75 | 217,30 | -0,28% | 12,00 |
| 04.07.2025 | 219,85 | 219,85 | 217,35 | 217,90 | -0,77% | 44,00 |
| 03.07.2025 | 216,60 | 223,95 | 216,60 | 219,60 | 1,10% | - |
| 02.07.2025 | 215,55 | 217,75 | 215,40 | 217,20 | 0,35% | - |
| 01.07.2025 | 209,75 | 218,90 | 207,90 | 216,45 | 3,19% | - |
| 30.06.2025 | 210,90 | 213,00 | 208,75 | 209,75 | -1,04% | - |
| 27.06.2025 | 210,90 | 212,95 | 209,95 | 211,95 | 0,45% | - |
| 26.06.2025 | 210,65 | 211,40 | 208,95 | 211,00 | 0,05% | - |
| 25.06.2025 | 211,75 | 212,95 | 210,15 | 210,90 | -0,45% | - |
| 24.06.2025 | 211,90 | 212,55 | 209,70 | 211,85 | 0,40% | - |
| 23.06.2025 | 207,90 | 211,10 | 207,75 | 211,00 | 1,08% | 40,00 |
| 20.06.2025 | 208,10 | 211,25 | 207,85 | 208,75 | 0,34% | 10,00 |
| 19.06.2025 | 210,25 | 210,45 | 208,00 | 208,05 | -0,98% | 8,00 |
| 18.06.2025 | 210,10 | 211,25 | 209,25 | 210,10 | 0,10% | - |
| 17.06.2025 | 211,50 | 211,75 | 209,80 | 209,90 | -0,64% | - |
| 16.06.2025 | 209,55 | 211,60 | 209,15 | 211,25 | 1,15% | 120,00 |
| 13.06.2025 | 211,85 | 213,35 | 206,95 | 208,85 | -1,63% | - |
| 12.06.2025 | 213,60 | 214,65 | 210,80 | 212,30 | -1,12% | - |
| 11.06.2025 | 218,15 | 219,30 | 214,35 | 214,70 | -1,47% | - |
| 10.06.2025 | 216,30 | 218,70 | 215,15 | 217,90 | 0,69% | - |
| 09.06.2025 | 216,60 | 218,20 | 215,90 | 216,40 | -0,44% | - |
| 06.06.2025 | 215,05 | 219,30 | 215,00 | 217,35 | 1,09% | 3,00 |
| 05.06.2025 | 215,85 | 217,05 | 213,80 | 215,00 | -0,60% | - |
| 04.06.2025 | 215,75 | 217,10 | 214,35 | 216,30 | 0,19% | 25,00 |
| 03.06.2025 | 211,55 | 215,90 | 211,00 | 215,90 | 1,86% | - |
| 02.06.2025 | 216,05 | 216,05 | 210,45 | 211,95 | -1,72% | 65,00 |
| 30.05.2025 | 216,20 | 217,10 | 214,60 | 215,65 | -0,12% | - |
| 29.05.2025 | 216,00 | 220,75 | 213,75 | 215,90 | -0,02% | 2,00 |
| 28.05.2025 | 217,65 | 218,75 | 215,65 | 215,95 | -0,80% | - |
| 27.05.2025 | 214,45 | 218,05 | 213,40 | 217,70 | 1,28% | - |
| 26.05.2025 | 212,75 | 215,50 | 212,00 | 214,95 | 0,96% | - |
| 23.05.2025 | 216,85 | 216,85 | 212,35 | 212,90 | -1,80% | - |
| 22.05.2025 | 215,95 | 218,30 | 214,60 | 216,80 | 0,28% | 5,00 |
| 21.05.2025 | 220,55 | 220,65 | 215,45 | 216,20 | -2,41% | 30,00 |
| 20.05.2025 | 223,85 | 224,05 | 220,75 | 221,55 | -1,03% | 3,00 |
| 19.05.2025 | 222,40 | 224,80 | 220,40 | 223,85 | -0,69% | - |
| 16.05.2025 | 221,75 | 225,75 | 220,70 | 225,40 | 1,69% | 6,00 |